33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 10296 |
| 3 | 20231019 | 190500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231019 | 190400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231019 | 190300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231019 | 190200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231019 | 190100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231019 | 190000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231019 | 185900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231019 | 185800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231019 | 185700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231019 | 185600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231019 | 185500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231019 | 185400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231019 | 185300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231019 | 185200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231019 | 185100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231019 | 185000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231019 | 184900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231019 | 184800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231019 | 184700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231019 | 184600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231019 | 184500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231019 | 184400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231019 | 184300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231019 | 184200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231019 | 184100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231019 | 184000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231019 | 183900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231019 | 183800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231019 | 183700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231019 | 183600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 10296 |
| 33 | 20231019 | 183500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231019 | 183400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231019 | 183300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231019 | 183200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231019 | 183100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231019 | 183000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231019 | 182900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231019 | 182800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231019 | 182700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231019 | 182600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231019 | 182500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231019 | 182400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231019 | 182300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231019 | 182200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231019 | 182100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231019 | 182000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231019 | 181900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231019 | 181800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231019 | 181700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231019 | 181600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231019 | 181500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231019 | 181400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231019 | 181300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231019 | 181200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231019 | 181100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231019 | 181000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231019 | 180900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231019 | 180800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231019 | 180700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231019 | 180600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 10296 |
| 63 | 20231019 | 180500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231019 | 180400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231019 | 180300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231019 | 180200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231019 | 180100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231019 | 180000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231019 | 175900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231019 | 175800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231019 | 175700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231019 | 175600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231019 | 175500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231019 | 175400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231019 | 175300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231019 | 175200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231019 | 175100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231019 | 175000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231019 | 174900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231019 | 174800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231019 | 174700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231019 | 174600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231019 | 174500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231019 | 174400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231019 | 174300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231019 | 174200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231019 | 174100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231019 | 174000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231019 | 173900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231019 | 173800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231019 | 173700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231019 | 173600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 10296 |
| 93 | 20231019 | 173500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231019 | 173400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231019 | 173300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231019 | 173200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231019 | 173100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231019 | 173000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231019 | 172900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231019 | 172800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231019 | 172700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231019 | 172600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231019 | 172500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231019 | 172400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231019 | 172300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231019 | 172200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231019 | 172100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231019 | 172000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231019 | 171900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231019 | 171800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231019 | 171700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231019 | 171600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231019 | 171500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231019 | 171400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231019 | 171300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231019 | 171200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231019 | 171100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231019 | 171000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231019 | 170900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231019 | 170800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231019 | 170700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231019 | 170600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 10296 |
| 123 | 20231019 | 170500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231019 | 170400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231019 | 170300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231019 | 170200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231019 | 170100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231019 | 170000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231019 | 165900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231019 | 165800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231019 | 165700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231019 | 165600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231019 | 165500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231019 | 165400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231019 | 165300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231019 | 165200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231019 | 165100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231019 | 165000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231019 | 164900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231019 | 164800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231019 | 164700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231019 | 164600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231019 | 164500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231019 | 164400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231019 | 164300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231019 | 164200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231019 | 164100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231019 | 164000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231019 | 163900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231019 | 163800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231019 | 163700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231019 | 163600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 10296 |
| 153 | 20231019 | 163500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231019 | 163400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231019 | 163300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231019 | 163200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231019 | 163100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231019 | 163000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231019 | 162900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231019 | 162800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231019 | 162700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231019 | 162600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231019 | 162500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231019 | 162400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231019 | 162300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231019 | 162200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231019 | 162100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231019 | 162000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231019 | 161900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231019 | 161800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231019 | 161700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231019 | 161600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231019 | 161500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231019 | 161400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231019 | 161300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231019 | 161200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231019 | 161100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231019 | 161000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231019 | 160900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231019 | 160800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231019 | 160700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231019 | 160600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 10296 |
| 183 | 20231019 | 160500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231019 | 160400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231019 | 160300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231019 | 160200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231019 | 160100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231019 | 160000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231019 | 155900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231019 | 155800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231019 | 155700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231019 | 155600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20231019 | 155500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231019 | 155400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231019 | 155300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231019 | 155200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231019 | 155100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231019 | 155000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231019 | 154900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231019 | 154800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231019 | 154700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231019 | 154600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231019 | 154500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20231019 | 154400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20231019 | 154300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231019 | 154200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231019 | 154100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231019 | 154000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231019 | 153900 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231019 | 153800 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231019 | 153700 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231019 | 153600 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 10296 |
| 213 | 20231019 | 153500 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231019 | 153400 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231019 | 153300 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20231019 | 153200 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20231019 | 153100 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231019 | 153000 | 13014473050 | 23700 | 23700 | 23700 | 23700 | 10296 |
| 219 | 20231019 | 152900 | 12770457850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20231019 | 152800 | 12770457850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20231019 | 152700 | 12770457850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20231019 | 152600 | 12770457850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20231019 | 152500 | 12770457850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20231019 | 152400 | 12770457850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20231019 | 152300 | 12770457850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20231019 | 152200 | 12770457850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20231019 | 152100 | 12770457850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20231019 | 152000 | 12770457850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20231019 | 151900 | 12770457850 | 23600 | 23350 | 23700 | 23350 | 4816 |
| 230 | 20231019 | 151800 | 12657122950 | 23350 | 23200 | 23350 | 23150 | 3698 |
| 231 | 20231019 | 151700 | 12571099650 | 23100 | 23100 | 23250 | 23000 | 6592 |
| 232 | 20231019 | 151600 | 12418901750 | 23200 | 23300 | 23350 | 23100 | 12932 |
| 233 | 20231019 | 151500 | 12118952250 | 23300 | 23250 | 23350 | 23250 | 2608 |
| 234 | 20231019 | 151400 | 12058118850 | 23250 | 23200 | 23350 | 23150 | 14358 |
| 235 | 20231019 | 151300 | 11725020200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20231019 | 151200 | 11725020200 | 23150 | 23250 | 23250 | 23150 | 1860 |
| 237 | 20231019 | 151100 | 11681937250 | 23250 | 23450 | 23500 | 23200 | 10860 |
| 238 | 20231019 | 151000 | 11428574300 | 23450 | 23550 | 23600 | 23400 | 18481 |
| 239 | 20231019 | 150900 | 10994381100 | 23600 | 23600 | 23650 | 23550 | 5745 |
| 240 | 20231019 | 150800 | 10858798950 | 23650 | 23600 | 23700 | 23600 | 5502 |
| 241 | 20231019 | 150700 | 10728662150 | 23650 | 23650 | 23750 | 23650 | 3070 |
| 242 | 20231019 | 150600 | 10656031600 | 23700 | 23700 | 23750 | 23650 | 1632 |
| 243 | 20231019 | 150500 | 10617339100 | 23700 | 23750 | 23750 | 23650 | 1173 |
| 244 | 20231019 | 150400 | 10589572150 | 23700 | 23650 | 23700 | 23650 | 2194 |
| 245 | 20231019 | 150300 | 10537601850 | 23650 | 23700 | 23700 | 23650 | 2626 |
| 246 | 20231019 | 150200 | 10475382950 | 23700 | 23750 | 23750 | 23700 | 1754 |
| 247 | 20231019 | 150100 | 10433793350 | 23700 | 23700 | 23750 | 23700 | 1411 |
| 248 | 20231019 | 150000 | 10400330850 | 23700 | 23650 | 23750 | 23650 | 2680 |
| 249 | 20231019 | 145900 | 10336823450 | 23650 | 23650 | 23750 | 23650 | 1257 |
| 250 | 20231019 | 145800 | 10307030200 | 23650 | 23600 | 23750 | 23600 | 918 |
| 251 | 20231019 | 145700 | 10285296800 | 23600 | 23750 | 23750 | 23600 | 1252 |
| 252 | 20231019 | 145600 | 10255671400 | 23750 | 23600 | 23750 | 23600 | 2489 |
| 253 | 20231019 | 145500 | 10196750950 | 23600 | 23550 | 23700 | 23550 | 2939 |
| 254 | 20231019 | 145400 | 10127431650 | 23700 | 23700 | 23700 | 23550 | 5268 |
| 255 | 20231019 | 145300 | 10003096550 | 23650 | 23650 | 23700 | 23650 | 1087 |
| 256 | 20231019 | 145200 | 9977386350 | 23650 | 23600 | 23700 | 23600 | 1256 |
| 257 | 20231019 | 145100 | 9947670650 | 23600 | 23650 | 23700 | 23600 | 1497 |
| 258 | 20231019 | 145000 | 9912276050 | 23650 | 23700 | 23700 | 23650 | 1059 |
| 259 | 20231019 | 144900 | 9887223850 | 23650 | 23600 | 23700 | 23600 | 740 |
| 260 | 20231019 | 144800 | 9869749250 | 23600 | 23600 | 23700 | 23550 | 1168 |
| 261 | 20231019 | 144700 | 9842192250 | 23600 | 23700 | 23750 | 23550 | 5304 |
| 262 | 20231019 | 144600 | 9716835900 | 23700 | 23650 | 23750 | 23650 | 887 |
| 263 | 20231019 | 144500 | 9695817200 | 23650 | 23550 | 23750 | 23550 | 3335 |
| 264 | 20231019 | 144400 | 9617017450 | 23550 | 23600 | 23650 | 23550 | 3906 |
| 265 | 20231019 | 144300 | 9524885750 | 23600 | 23700 | 23700 | 23600 | 6592 |
| 266 | 20231019 | 144200 | 9369086450 | 23650 | 23750 | 23750 | 23650 | 5352 |
| 267 | 20231019 | 144100 | 9242216500 | 23700 | 23750 | 23750 | 23700 | 1284 |
| 268 | 20231019 | 144000 | 9211752550 | 23750 | 23800 | 23850 | 23700 | 3138 |
| 269 | 20231019 | 143900 | 9137202700 | 23800 | 23850 | 23900 | 23800 | 952 |
| 270 | 20231019 | 143800 | 9114506500 | 23850 | 23900 | 23950 | 23850 | 1276 |
| 271 | 20231019 | 143700 | 9084014500 | 23950 | 23850 | 23950 | 23850 | 1418 |
| 272 | 20231019 | 143600 | 9050106100 | 23850 | 23850 | 23900 | 23800 | 2195 |
| 273 | 20231019 | 143500 | 8997753700 | 23850 | 23900 | 23950 | 23850 | 1127 |
| 274 | 20231019 | 143400 | 8970844450 | 23850 | 23900 | 23950 | 23850 | 851 |
| 275 | 20231019 | 143300 | 8950495450 | 23900 | 23900 | 23950 | 23900 | 722 |
| 276 | 20231019 | 143200 | 8933233600 | 23900 | 23950 | 23950 | 23850 | 997 |
| 277 | 20231019 | 143100 | 8909371800 | 23850 | 24000 | 24000 | 23850 | 381 |
| 278 | 20231019 | 143000 | 8900268050 | 24000 | 23800 | 24000 | 23650 | 6503 |
| 279 | 20231019 | 142900 | 8745884850 | 23800 | 23900 | 23950 | 23800 | 5242 |
| 280 | 20231019 | 142800 | 8620927650 | 23900 | 23900 | 23950 | 23700 | 6297 |
| 281 | 20231019 | 142700 | 8471179500 | 23850 | 23950 | 23950 | 23850 | 2818 |
| 282 | 20231019 | 142600 | 8403817200 | 23900 | 23950 | 24000 | 23800 | 8578 |
| 283 | 20231019 | 142500 | 8198727000 | 23950 | 24050 | 24050 | 23950 | 2968 |
| 284 | 20231019 | 142400 | 8127563550 | 24050 | 24050 | 24100 | 24000 | 2745 |
| 285 | 20231019 | 142300 | 8061648950 | 24000 | 24200 | 24250 | 24000 | 12931 |
| 286 | 20231019 | 142200 | 7750120850 | 24150 | 24250 | 24300 | 24150 | 3533 |
| 287 | 20231019 | 142100 | 7664583950 | 24300 | 24250 | 24300 | 24200 | 3021 |
| 288 | 20231019 | 142000 | 7591339150 | 24250 | 24200 | 24300 | 24200 | 6512 |
| 289 | 20231019 | 141900 | 7433458950 | 24250 | 24400 | 24400 | 24250 | 9984 |
| 290 | 20231019 | 141800 | 7190852700 | 24350 | 24400 | 24400 | 24350 | 1455 |
| 291 | 20231019 | 141700 | 7155412850 | 24350 | 24350 | 24350 | 24300 | 619 |
| 292 | 20231019 | 141600 | 7140347550 | 24350 | 24400 | 24400 | 24300 | 3597 |
| 293 | 20231019 | 141500 | 7052771600 | 24350 | 24350 | 24400 | 24350 | 425 |
| 294 | 20231019 | 141400 | 7042415850 | 24350 | 24400 | 24400 | 24350 | 327 |
| 295 | 20231019 | 141300 | 7034452100 | 24350 | 24400 | 24400 | 24350 | 358 |
| 296 | 20231019 | 141200 | 7025729350 | 24400 | 24400 | 24400 | 24350 | 264 |
| 297 | 20231019 | 141100 | 7019297650 | 24350 | 24350 | 24350 | 24350 | 296 |
| 298 | 20231019 | 141000 | 7012090050 | 24350 | 24400 | 24400 | 24350 | 196 |
| 299 | 20231019 | 140900 | 7007314750 | 24350 | 24400 | 24400 | 24350 | 482 |
| 300 | 20231019 | 140800 | 6995569100 | 24350 | 24350 | 24400 | 24350 | 815 |
| 301 | 20231019 | 140700 | 6975721850 | 24400 | 24350 | 24400 | 24350 | 296 |
| 302 | 20231019 | 140600 | 6968509050 | 24400 | 24350 | 24400 | 24350 | 1427 |
| 303 | 20231019 | 140500 | 6933758500 | 24350 | 24300 | 24400 | 24300 | 515 |
| 304 | 20231019 | 140400 | 6921222350 | 24300 | 24350 | 24350 | 24300 | 2535 |
| 305 | 20231019 | 140300 | 6859614450 | 24300 | 24300 | 24350 | 24300 | 915 |
| 306 | 20231019 | 140200 | 6837367000 | 24300 | 24300 | 24350 | 24300 | 2023 |
| 307 | 20231019 | 140100 | 6788182250 | 24300 | 24350 | 24400 | 24300 | 1786 |
| 308 | 20231019 | 140000 | 6744769850 | 24350 | 24400 | 24400 | 24300 | 529 |
| 309 | 20231019 | 135900 | 6731886300 | 24350 | 24300 | 24400 | 24300 | 585 |
| 310 | 20231019 | 135800 | 6717659800 | 24300 | 24450 | 24450 | 24300 | 296 |
| 311 | 20231019 | 135700 | 6710461100 | 24350 | 24350 | 24450 | 24300 | 917 |
| 312 | 20231019 | 135600 | 6688125800 | 24350 | 24400 | 24400 | 24350 | 4332 |
| 313 | 20231019 | 135500 | 6582619150 | 24400 | 24400 | 24450 | 24400 | 194 |
| 314 | 20231019 | 135400 | 6577885000 | 24450 | 24400 | 24450 | 24400 | 376 |
| 315 | 20231019 | 135300 | 6568705050 | 24450 | 24400 | 24450 | 24400 | 576 |
| 316 | 20231019 | 135200 | 6554628550 | 24400 | 24350 | 24450 | 24350 | 364 |
| 317 | 20231019 | 135100 | 6545749250 | 24400 | 24400 | 24400 | 24350 | 245 |
| 318 | 20231019 | 135000 | 6539777200 | 24400 | 24400 | 24400 | 24350 | 217 |
| 319 | 20231019 | 134900 | 6534488150 | 24400 | 24400 | 24450 | 24350 | 419 |
| 320 | 20231019 | 134800 | 6524279050 | 24400 | 24400 | 24450 | 24350 | 2434 |
| 321 | 20231019 | 134700 | 6464890150 | 24400 | 24400 | 24400 | 24400 | 666 |
| 322 | 20231019 | 134600 | 6448639750 | 24400 | 24500 | 24550 | 24400 | 1910 |
| 323 | 20231019 | 134500 | 6401988950 | 24500 | 24450 | 24550 | 24450 | 464 |
| 324 | 20231019 | 134400 | 6390630350 | 24450 | 24450 | 24450 | 24450 | 169 |
| 325 | 20231019 | 134300 | 6386498300 | 24450 | 24550 | 24550 | 24450 | 174 |
| 326 | 20231019 | 134200 | 6382235800 | 24550 | 24450 | 24550 | 24450 | 563 |
| 327 | 20231019 | 134100 | 6368456450 | 24450 | 24450 | 24450 | 24450 | 44 |
| 328 | 20231019 | 134000 | 6367380650 | 24500 | 24550 | 24550 | 24500 | 607 |
| 329 | 20231019 | 133900 | 6352508600 | 24550 | 24550 | 24550 | 24500 | 168 |
| 330 | 20231019 | 133800 | 6348387300 | 24500 | 24650 | 24650 | 24500 | 130 |
| 331 | 20231019 | 133700 | 6345202150 | 24500 | 24500 | 24650 | 24500 | 325 |
| 332 | 20231019 | 133600 | 6337229750 | 24650 | 24500 | 24650 | 24500 | 140 |
| 333 | 20231019 | 133500 | 6333790000 | 24500 | 24550 | 24750 | 24500 | 313 |
| 334 | 20231019 | 133400 | 6326112650 | 24550 | 24550 | 24750 | 24500 | 176 |
| 335 | 20231019 | 133300 | 6321775200 | 24550 | 24450 | 24550 | 24450 | 626 |
| 336 | 20231019 | 133200 | 6306467000 | 24450 | 24500 | 24550 | 24450 | 510 |
| 337 | 20231019 | 133100 | 6293976000 | 24500 | 24550 | 24550 | 24500 | 263 |
| 338 | 20231019 | 133000 | 6287527600 | 24550 | 24550 | 24550 | 24500 | 803 |
| 339 | 20231019 | 132900 | 6267826250 | 24550 | 24600 | 24650 | 24550 | 131 |
| 340 | 20231019 | 132800 | 6264602950 | 24550 | 24550 | 24750 | 24550 | 596 |
| 341 | 20231019 | 132700 | 6249928900 | 24550 | 24500 | 24800 | 24450 | 11956 |
| 342 | 20231019 | 132600 | 5956431850 | 24500 | 24550 | 24550 | 24500 | 3545 |
| 343 | 20231019 | 132500 | 5869408950 | 24550 | 24600 | 24600 | 24550 | 425 |
| 344 | 20231019 | 132400 | 5858968750 | 24550 | 24550 | 24600 | 24550 | 208 |
| 345 | 20231019 | 132300 | 5853857750 | 24600 | 24550 | 24600 | 24550 | 347 |
| 346 | 20231019 | 132200 | 5845337150 | 24600 | 24550 | 24600 | 24550 | 666 |
| 347 | 20231019 | 132100 | 5828965050 | 24600 | 24600 | 24600 | 24550 | 396 |
| 348 | 20231019 | 132000 | 5819227750 | 24550 | 24600 | 24600 | 24550 | 567 |
| 349 | 20231019 | 131900 | 5805294350 | 24600 | 24850 | 24850 | 24550 | 5135 |
| 350 | 20231019 | 131800 | 5678922450 | 24850 | 24750 | 24850 | 24650 | 1976 |
| 351 | 20231019 | 131700 | 5630065350 | 24750 | 24750 | 24800 | 24750 | 59 |
| 352 | 20231019 | 131600 | 5628605050 | 24750 | 24750 | 24900 | 24750 | 175 |
| 353 | 20231019 | 131500 | 5624272150 | 24750 | 24750 | 24900 | 24750 | 428 |
| 354 | 20231019 | 131400 | 5613663650 | 24750 | 24900 | 24900 | 24750 | 680 |
| 355 | 20231019 | 131300 | 5596802600 | 24900 | 24950 | 25000 | 24850 | 1228 |
| 356 | 20231019 | 131200 | 5566250400 | 24900 | 24850 | 24950 | 24850 | 134 |
| 357 | 20231019 | 131100 | 5562916750 | 24850 | 24950 | 24950 | 24850 | 2038 |
| 358 | 20231019 | 131000 | 5512084650 | 25000 | 25000 | 25000 | 25000 | 87 |
| 359 | 20231019 | 130900 | 5509909650 | 25000 | 25000 | 25000 | 24950 | 129 |
| 360 | 20231019 | 130800 | 5506684900 | 25000 | 24950 | 25000 | 24950 | 11 |
| 361 | 20231019 | 130700 | 5506410400 | 25050 | 25050 | 25050 | 25000 | 790 |
| 362 | 20231019 | 130600 | 5486649000 | 25050 | 24950 | 25050 | 24950 | 597 |
| 363 | 20231019 | 130500 | 5471696050 | 24950 | 25000 | 25050 | 24950 | 86 |
| 364 | 20231019 | 130400 | 5469547150 | 25000 | 25000 | 25050 | 25000 | 446 |
| 365 | 20231019 | 130300 | 5458396550 | 25000 | 25000 | 25000 | 24900 | 110 |
| 366 | 20231019 | 130200 | 5455647850 | 25000 | 24950 | 25000 | 24900 | 2084 |
| 367 | 20231019 | 130100 | 5403571600 | 24950 | 24950 | 24950 | 24900 | 105 |
| 368 | 20231019 | 130000 | 5400955150 | 24950 | 24950 | 24950 | 24950 | 299 |
| 369 | 20231019 | 125900 | 5393495100 | 24900 | 24950 | 24950 | 24900 | 269 |
| 370 | 20231019 | 125800 | 5386793900 | 24850 | 24950 | 24950 | 24850 | 17 |
| 371 | 20231019 | 125700 | 5386371150 | 24950 | 24950 | 24950 | 24900 | 63 |
| 372 | 20231019 | 125600 | 5384799350 | 24900 | 24900 | 24900 | 24900 | 440 |
| 373 | 20231019 | 125500 | 5373843350 | 24900 | 24950 | 24950 | 24900 | 114 |
| 374 | 20231019 | 125400 | 5371004050 | 24950 | 24950 | 24950 | 24950 | 70 |
| 375 | 20231019 | 125300 | 5369257550 | 24900 | 24950 | 24950 | 24900 | 142 |
| 376 | 20231019 | 125200 | 5365715300 | 24950 | 24950 | 24950 | 24950 | 396 |
| 377 | 20231019 | 125100 | 5355835100 | 24900 | 24850 | 24950 | 24850 | 265 |
| 378 | 20231019 | 125000 | 5349237450 | 24900 | 24900 | 24900 | 24900 | 4 |
| 379 | 20231019 | 124900 | 5349137850 | 24900 | 24900 | 24900 | 24900 | 19 |
| 380 | 20231019 | 124800 | 5348664750 | 24900 | 24900 | 24900 | 24800 | 71 |
| 381 | 20231019 | 124700 | 5346898450 | 24800 | 24900 | 24900 | 24800 | 35 |
| 382 | 20231019 | 124600 | 5346028750 | 24900 | 24900 | 24900 | 24800 | 321 |
| 383 | 20231019 | 124500 | 5338038950 | 24900 | 24850 | 24900 | 24850 | 309 |
| 384 | 20231019 | 124400 | 5330357850 | 24850 | 24850 | 24850 | 24800 | 42 |
| 385 | 20231019 | 124300 | 5329316150 | 24800 | 24850 | 24850 | 24800 | 39 |
| 386 | 20231019 | 124200 | 5328347600 | 24850 | 24750 | 24850 | 24750 | 544 |
| 387 | 20231019 | 124100 | 5314855150 | 24800 | 24800 | 24800 | 24750 | 61 |
| 388 | 20231019 | 124000 | 5313344650 | 24750 | 24750 | 24750 | 24700 | 873 |
| 389 | 20231019 | 123900 | 5291739050 | 24750 | 24700 | 24750 | 24700 | 78 |
| 390 | 20231019 | 123800 | 5289809300 | 24700 | 24750 | 24750 | 24700 | 1663 |
| 391 | 20231019 | 123700 | 5248728000 | 24750 | 24800 | 24800 | 24750 | 523 |
| 392 | 20231019 | 123600 | 5235782800 | 24800 | 24800 | 24800 | 24750 | 181 |
| 393 | 20231019 | 123500 | 5231295100 | 24750 | 24750 | 24750 | 24700 | 433 |
| 394 | 20231019 | 123400 | 5220579900 | 24750 | 24750 | 24750 | 24650 | 139 |
| 395 | 20231019 | 123300 | 5217145150 | 24700 | 24700 | 24700 | 24700 | 62 |
| 396 | 20231019 | 123200 | 5215613750 | 24700 | 24700 | 24700 | 24700 | 482 |
| 397 | 20231019 | 123100 | 5203708350 | 24650 | 24700 | 24700 | 24650 | 39 |
| 398 | 20231019 | 123000 | 5202745900 | 24700 | 24650 | 24700 | 24650 | 144 |
| 399 | 20231019 | 122900 | 5199193650 | 24650 | 24600 | 24650 | 24600 | 358 |
| 400 | 20231019 | 122800 | 5190370100 | 24600 | 24650 | 24650 | 24600 | 488 |
| 401 | 20231019 | 122700 | 5178358900 | 24650 | 24650 | 24650 | 24600 | 97 |
| 402 | 20231019 | 122600 | 5175969600 | 24600 | 24600 | 24600 | 24600 | 24 |
| 403 | 20231019 | 122500 | 5175379200 | 24650 | 24650 | 24650 | 24650 | 124 |
| 404 | 20231019 | 122400 | 5172322600 | 24650 | 24600 | 24650 | 24600 | 68 |
| 405 | 20231019 | 122300 | 5170646900 | 24600 | 24600 | 24600 | 24600 | 275 |
| 406 | 20231019 | 122200 | 5163881900 | 24600 | 24650 | 24650 | 24600 | 111 |
| 407 | 20231019 | 122100 | 5161149100 | 24550 | 24600 | 24650 | 24550 | 888 |
| 408 | 20231019 | 122000 | 5139322650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 409 | 20231019 | 121900 | 5139322650 | 24600 | 24700 | 24700 | 24600 | 510 |
| 410 | 20231019 | 121800 | 5126775700 | 24700 | 24650 | 24700 | 24650 | 55 |
| 411 | 20231019 | 121700 | 5125417350 | 24600 | 24650 | 24650 | 24600 | 91 |
| 412 | 20231019 | 121600 | 5123177650 | 24650 | 24700 | 24750 | 24600 | 475 |
| 413 | 20231019 | 121500 | 5111452550 | 24700 | 24700 | 24700 | 24700 | 130 |
| 414 | 20231019 | 121400 | 5108241550 | 24700 | 24650 | 24700 | 24600 | 582 |
| 415 | 20231019 | 121300 | 5093897350 | 24700 | 24650 | 24700 | 24650 | 54 |
| 416 | 20231019 | 121200 | 5092565600 | 24650 | 24600 | 24650 | 24600 | 377 |
| 417 | 20231019 | 121100 | 5083289400 | 24600 | 24600 | 24600 | 24550 | 483 |
| 418 | 20231019 | 121000 | 5071411700 | 24600 | 24600 | 24650 | 24600 | 26 |
| 419 | 20231019 | 120900 | 5070771950 | 24650 | 24600 | 24650 | 24550 | 574 |
| 420 | 20231019 | 120800 | 5056654400 | 24600 | 24600 | 24600 | 24600 | 102 |
| 421 | 20231019 | 120700 | 5054145200 | 24600 | 24650 | 24650 | 24600 | 323 |
| 422 | 20231019 | 120600 | 5046198500 | 24550 | 24600 | 24650 | 24550 | 259 |
| 423 | 20231019 | 120500 | 5039833200 | 24600 | 24600 | 24600 | 24550 | 2019 |
| 424 | 20231019 | 120400 | 4990263300 | 24600 | 24700 | 24700 | 24550 | 121 |
| 425 | 20231019 | 120300 | 4987286050 | 24700 | 24700 | 24700 | 24550 | 636 |
| 426 | 20231019 | 120200 | 4971633450 | 24700 | 24600 | 24700 | 24600 | 277 |
| 427 | 20231019 | 120100 | 4964818750 | 24600 | 24700 | 24700 | 24600 | 355 |
| 428 | 20231019 | 120000 | 4956085250 | 24700 | 24700 | 24700 | 24600 | 65 |
| 429 | 20231019 | 115900 | 4954479950 | 24600 | 24600 | 24600 | 24600 | 165 |
| 430 | 20231019 | 115800 | 4950420950 | 24650 | 24650 | 24650 | 24650 | 530 |
| 431 | 20231019 | 115700 | 4937356450 | 24750 | 24700 | 24750 | 24700 | 114 |
| 432 | 20231019 | 115600 | 4934539350 | 24750 | 24750 | 24750 | 24700 | 42 |
| 433 | 20231019 | 115500 | 4933499900 | 24650 | 24650 | 24650 | 24650 | 302 |
| 434 | 20231019 | 115400 | 4926055600 | 24750 | 24700 | 24750 | 24650 | 87 |
| 435 | 20231019 | 115300 | 4923906900 | 24650 | 24650 | 24650 | 24650 | 78 |
| 436 | 20231019 | 115200 | 4921984200 | 24650 | 24700 | 24700 | 24650 | 20 |
| 437 | 20231019 | 115100 | 4921491100 | 24700 | 24700 | 24700 | 24550 | 762 |
| 438 | 20231019 | 115000 | 4902745700 | 24600 | 24650 | 24650 | 24600 | 445 |
| 439 | 20231019 | 114900 | 4891796800 | 24600 | 24650 | 24650 | 24600 | 332 |
| 440 | 20231019 | 114800 | 4883628300 | 24650 | 24650 | 24650 | 24600 | 90 |
| 441 | 20231019 | 114700 | 4881411500 | 24650 | 24650 | 24650 | 24600 | 105 |
| 442 | 20231019 | 114600 | 4878824300 | 24700 | 24650 | 24700 | 24650 | 49 |
| 443 | 20231019 | 114500 | 4877615950 | 24650 | 24600 | 24650 | 24600 | 131 |
| 444 | 20231019 | 114400 | 4874389500 | 24600 | 24600 | 24600 | 24600 | 815 |
| 445 | 20231019 | 114300 | 4854340500 | 24600 | 24650 | 24650 | 24600 | 520 |
| 446 | 20231019 | 114200 | 4841548450 | 24650 | 24650 | 24650 | 24600 | 1121 |
| 447 | 20231019 | 114100 | 4813963000 | 24650 | 24700 | 24700 | 24650 | 541 |
| 448 | 20231019 | 114000 | 4800624350 | 24700 | 24700 | 24700 | 24700 | 431 |
| 449 | 20231019 | 113900 | 4789978650 | 24800 | 24800 | 24850 | 24700 | 111 |
| 450 | 20231019 | 113800 | 4787225750 | 24800 | 24800 | 24800 | 24800 | 116 |
| 451 | 20231019 | 113700 | 4784348950 | 24800 | 24800 | 24800 | 24650 | 296 |
| 452 | 20231019 | 113600 | 4777010700 | 24800 | 24650 | 24800 | 24650 | 582 |
| 453 | 20231019 | 113500 | 4762600650 | 24700 | 24700 | 24700 | 24650 | 494 |
| 454 | 20231019 | 113400 | 4750399850 | 24700 | 24650 | 24700 | 24650 | 92 |
| 455 | 20231019 | 113300 | 4748129000 | 24700 | 24700 | 24700 | 24700 | 74 |
| 456 | 20231019 | 113200 | 4746301200 | 24700 | 24700 | 24700 | 24650 | 95 |
| 457 | 20231019 | 113100 | 4743955750 | 24700 | 24600 | 24700 | 24600 | 458 |
| 458 | 20231019 | 113000 | 4732673300 | 24650 | 24600 | 24650 | 24600 | 199 |
| 459 | 20231019 | 112900 | 4727768100 | 24600 | 24600 | 24700 | 24600 | 477 |
| 460 | 20231019 | 112800 | 4716032200 | 24600 | 24650 | 24700 | 24600 | 154 |
| 461 | 20231019 | 112700 | 4712237700 | 24650 | 24600 | 24700 | 24600 | 159 |
| 462 | 20231019 | 112600 | 4708319050 | 24650 | 24650 | 24700 | 24600 | 564 |
| 463 | 20231019 | 112500 | 4694439800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 464 | 20231019 | 112400 | 4694439800 | 24600 | 24650 | 24750 | 24600 | 2125 |
| 465 | 20231019 | 112300 | 4642116900 | 24650 | 24650 | 24650 | 24650 | 409 |
| 466 | 20231019 | 112200 | 4632035050 | 24650 | 24700 | 24750 | 24650 | 786 |
| 467 | 20231019 | 112100 | 4612633350 | 24700 | 24750 | 24750 | 24650 | 1513 |
| 468 | 20231019 | 112000 | 4575276000 | 24700 | 24700 | 24700 | 24700 | 46 |
| 469 | 20231019 | 111900 | 4574139800 | 24700 | 24800 | 24800 | 24700 | 228 |
| 470 | 20231019 | 111800 | 4568487250 | 24800 | 24700 | 24800 | 24700 | 476 |
| 471 | 20231019 | 111700 | 4556708750 | 24700 | 24700 | 24700 | 24650 | 118 |
| 472 | 20231019 | 111600 | 4553794950 | 24700 | 24650 | 24700 | 24650 | 498 |
| 473 | 20231019 | 111500 | 4541518850 | 24650 | 24600 | 24750 | 24550 | 3486 |
| 474 | 20231019 | 111400 | 4455819750 | 24650 | 24600 | 24650 | 24600 | 679 |
| 475 | 20231019 | 111300 | 4439107500 | 24600 | 24600 | 24650 | 24600 | 1453 |
| 476 | 20231019 | 111200 | 4403362950 | 24650 | 24750 | 24800 | 24600 | 1487 |
| 477 | 20231019 | 111100 | 4366728450 | 24700 | 24800 | 24850 | 24700 | 7273 |
| 478 | 20231019 | 111000 | 4186982250 | 24750 | 24800 | 24850 | 24750 | 1022 |
| 479 | 20231019 | 110900 | 4161636100 | 24850 | 24850 | 24850 | 24800 | 382 |
| 480 | 20231019 | 110800 | 4152144000 | 24850 | 24850 | 24850 | 24850 | 44 |
| 481 | 20231019 | 110700 | 4151050600 | 24800 | 24800 | 24800 | 24800 | 288 |
| 482 | 20231019 | 110600 | 4143908200 | 24850 | 24850 | 24850 | 24800 | 315 |
| 483 | 20231019 | 110500 | 4136082700 | 24800 | 24800 | 24800 | 24800 | 173 |
| 484 | 20231019 | 110400 | 4131792300 | 24850 | 24850 | 24850 | 24850 | 204 |
| 485 | 20231019 | 110300 | 4126722900 | 24850 | 24850 | 24850 | 24800 | 990 |
| 486 | 20231019 | 110200 | 4102161200 | 24800 | 24850 | 24850 | 24800 | 91 |
| 487 | 20231019 | 110100 | 4099901850 | 24800 | 24800 | 24800 | 24800 | 158 |
| 488 | 20231019 | 110000 | 4095983450 | 24850 | 24850 | 24850 | 24800 | 2397 |
| 489 | 20231019 | 105900 | 4036527850 | 24800 | 24850 | 24850 | 24800 | 496 |
| 490 | 20231019 | 105800 | 4024221350 | 24800 | 24850 | 24850 | 24800 | 152 |
| 491 | 20231019 | 105700 | 4020450250 | 24800 | 24850 | 24850 | 24800 | 726 |
| 492 | 20231019 | 105600 | 4002444350 | 24850 | 24900 | 24900 | 24850 | 437 |
| 493 | 20231019 | 105500 | 3991583400 | 24900 | 24850 | 24900 | 24850 | 371 |
| 494 | 20231019 | 105400 | 3982352750 | 24850 | 24900 | 24900 | 24850 | 219 |
| 495 | 20231019 | 105300 | 3976909650 | 24900 | 24850 | 24900 | 24800 | 140 |
| 496 | 20231019 | 105200 | 3973430950 | 24850 | 24900 | 24900 | 24850 | 534 |
| 497 | 20231019 | 105100 | 3960152300 | 24900 | 24850 | 24900 | 24850 | 477 |
| 498 | 20231019 | 105000 | 3948298000 | 24850 | 24850 | 24850 | 24800 | 1482 |
| 499 | 20231019 | 104900 | 3911497950 | 24850 | 24750 | 24900 | 24750 | 2365 |
| 500 | 20231019 | 104800 | 3852732650 | 24750 | 24950 | 24950 | 24700 | 4979 |
| 501 | 20231019 | 104700 | 3729288100 | 24950 | 24900 | 25050 | 24850 | 1602 |
| 502 | 20231019 | 104600 | 3689358800 | 24900 | 24950 | 24950 | 24800 | 1789 |
| 503 | 20231019 | 104500 | 3644926300 | 24800 | 24800 | 24950 | 24800 | 1619 |
| 504 | 20231019 | 104400 | 3604717750 | 24800 | 24900 | 24950 | 24800 | 3292 |
| 505 | 20231019 | 104300 | 3522907500 | 24900 | 24900 | 25050 | 24850 | 2102 |
| 506 | 20231019 | 104200 | 3470533750 | 24950 | 25050 | 25050 | 24950 | 6230 |
| 507 | 20231019 | 104100 | 3314814050 | 25050 | 25050 | 25100 | 25050 | 1114 |
| 508 | 20231019 | 104000 | 3286902850 | 25100 | 25200 | 25200 | 25050 | 1716 |
| 509 | 20231019 | 103900 | 3243853300 | 25200 | 25150 | 25200 | 25100 | 243 |
| 510 | 20231019 | 103800 | 3237737650 | 25150 | 25150 | 25200 | 25150 | 1517 |
| 511 | 20231019 | 103700 | 3199585000 | 25150 | 25250 | 25250 | 25150 | 261 |
| 512 | 20231019 | 103600 | 3193008800 | 25200 | 25250 | 25250 | 25200 | 602 |
| 513 | 20231019 | 103500 | 3177836800 | 25250 | 25250 | 25250 | 25250 | 510 |
| 514 | 20231019 | 103400 | 3164959300 | 25200 | 25250 | 25250 | 25200 | 578 |
| 515 | 20231019 | 103300 | 3150392650 | 25250 | 25200 | 25250 | 25200 | 77 |
| 516 | 20231019 | 103200 | 3148449300 | 25250 | 25250 | 25250 | 25250 | 30 |
| 517 | 20231019 | 103100 | 3147691800 | 25250 | 25200 | 25250 | 25200 | 111 |
| 518 | 20231019 | 103000 | 3144894500 | 25250 | 25150 | 25250 | 25150 | 263 |
| 519 | 20231019 | 102900 | 3138265050 | 25200 | 25150 | 25200 | 25150 | 10 |
| 520 | 20231019 | 102800 | 3138013500 | 25150 | 25150 | 25200 | 25150 | 1030 |
| 521 | 20231019 | 102700 | 3112108350 | 25150 | 25200 | 25200 | 25150 | 334 |
| 522 | 20231019 | 102600 | 3103706800 | 25200 | 25200 | 25250 | 25150 | 373 |
| 523 | 20231019 | 102500 | 3094301100 | 25200 | 25200 | 25250 | 25200 | 249 |
| 524 | 20231019 | 102400 | 3088024950 | 25200 | 25250 | 25250 | 25200 | 166 |
| 525 | 20231019 | 102300 | 3083840050 | 25250 | 25250 | 25250 | 25250 | 5 |
| 526 | 20231019 | 102200 | 3083713800 | 25250 | 25250 | 25250 | 25250 | 86 |
| 527 | 20231019 | 102100 | 3081542300 | 25250 | 25250 | 25250 | 25250 | 357 |
| 528 | 20231019 | 102000 | 3072528050 | 25250 | 25150 | 25250 | 25150 | 554 |
| 529 | 20231019 | 101900 | 3058568700 | 25150 | 25150 | 25150 | 25150 | 136 |
| 530 | 20231019 | 101800 | 3055148300 | 25150 | 25100 | 25150 | 25100 | 349 |
| 531 | 20231019 | 101700 | 3046371200 | 25100 | 25050 | 25100 | 25050 | 870 |
| 532 | 20231019 | 101600 | 3024544600 | 25050 | 25050 | 25150 | 25000 | 4367 |
| 533 | 20231019 | 101500 | 2915280600 | 25050 | 25050 | 25150 | 25050 | 659 |
| 534 | 20231019 | 101400 | 2898752800 | 25050 | 25150 | 25150 | 25050 | 4575 |
| 535 | 20231019 | 101300 | 2783982900 | 25150 | 25200 | 25200 | 25100 | 2019 |
| 536 | 20231019 | 101200 | 2733199400 | 25200 | 25300 | 25300 | 25200 | 2738 |
| 537 | 20231019 | 101100 | 2664180200 | 25300 | 25250 | 25300 | 25200 | 1159 |
| 538 | 20231019 | 101000 | 2634915450 | 25250 | 25300 | 25300 | 25250 | 871 |
| 539 | 20231019 | 100900 | 2612903900 | 25300 | 25350 | 25350 | 25250 | 648 |
| 540 | 20231019 | 100800 | 2596507050 | 25350 | 25300 | 25350 | 25300 | 475 |
| 541 | 20231019 | 100700 | 2584489300 | 25350 | 25300 | 25350 | 25300 | 390 |
| 542 | 20231019 | 100600 | 2574622100 | 25300 | 25250 | 25300 | 25250 | 945 |
| 543 | 20231019 | 100500 | 2550753850 | 25250 | 25350 | 25350 | 25250 | 2106 |
| 544 | 20231019 | 100400 | 2497488100 | 25350 | 25350 | 25350 | 25300 | 513 |
| 545 | 20231019 | 100300 | 2484503950 | 25350 | 25350 | 25400 | 25300 | 2523 |
| 546 | 20231019 | 100200 | 2420558150 | 25350 | 25350 | 25400 | 25350 | 685 |
| 547 | 20231019 | 100100 | 2403182100 | 25350 | 25450 | 25500 | 25350 | 2734 |
| 548 | 20231019 | 100000 | 2333751250 | 25450 | 25450 | 25450 | 25400 | 931 |
| 549 | 20231019 | 095900 | 2310079250 | 25450 | 25500 | 25500 | 25450 | 1031 |
| 550 | 20231019 | 095800 | 2283839150 | 25500 | 25600 | 25600 | 25500 | 3032 |
| 551 | 20231019 | 095700 | 2206456550 | 25600 | 25600 | 25600 | 25550 | 266 |
| 552 | 20231019 | 095600 | 2199647050 | 25600 | 25600 | 25600 | 25550 | 1789 |
| 553 | 20231019 | 095500 | 2153858750 | 25600 | 25550 | 25600 | 25550 | 750 |
| 554 | 20231019 | 095400 | 2134692400 | 25600 | 25700 | 25750 | 25500 | 1917 |
| 555 | 20231019 | 095300 | 2085659850 | 25750 | 25700 | 25750 | 25650 | 229 |
| 556 | 20231019 | 095200 | 2079776550 | 25700 | 25700 | 25750 | 25700 | 317 |
| 557 | 20231019 | 095100 | 2071621900 | 25700 | 25700 | 25750 | 25700 | 277 |
| 558 | 20231019 | 095000 | 2064502850 | 25700 | 25700 | 25750 | 25700 | 188 |
| 559 | 20231019 | 094900 | 2059671150 | 25700 | 25700 | 25700 | 25700 | 175 |
| 560 | 20231019 | 094800 | 2055173650 | 25700 | 25600 | 25700 | 25600 | 68 |
| 561 | 20231019 | 094700 | 2053429600 | 25600 | 25550 | 25700 | 25550 | 406 |
| 562 | 20231019 | 094600 | 2043027950 | 25700 | 25700 | 25700 | 25550 | 1229 |
| 563 | 20231019 | 094500 | 2011536500 | 25650 | 25650 | 25700 | 25650 | 298 |
| 564 | 20231019 | 094400 | 2003886800 | 25650 | 25750 | 25750 | 25650 | 245 |
| 565 | 20231019 | 094300 | 1997595600 | 25700 | 25800 | 25800 | 25700 | 612 |
| 566 | 20231019 | 094200 | 1981866350 | 25800 | 25700 | 25800 | 25700 | 597 |
| 567 | 20231019 | 094100 | 1966521750 | 25750 | 25750 | 25800 | 25650 | 268 |
| 568 | 20231019 | 094000 | 1959630200 | 25750 | 25700 | 25750 | 25650 | 385 |
| 569 | 20231019 | 093900 | 1949731750 | 25700 | 25700 | 25750 | 25700 | 49 |
| 570 | 20231019 | 093800 | 1948472350 | 25650 | 25700 | 25750 | 25650 | 379 |
| 571 | 20231019 | 093700 | 1938740300 | 25750 | 25750 | 25800 | 25750 | 851 |
| 572 | 20231019 | 093600 | 1916826800 | 25800 | 25800 | 25800 | 25700 | 1636 |
| 573 | 20231019 | 093500 | 1874763750 | 25800 | 25800 | 25800 | 25750 | 114 |
| 574 | 20231019 | 093400 | 1871827550 | 25800 | 25800 | 25850 | 25750 | 562 |
| 575 | 20231019 | 093300 | 1857335100 | 25850 | 25800 | 25850 | 25800 | 373 |
| 576 | 20231019 | 093200 | 1847710900 | 25900 | 25850 | 25950 | 25800 | 913 |
| 577 | 20231019 | 093100 | 1824104600 | 25950 | 25950 | 25950 | 25900 | 1460 |
| 578 | 20231019 | 093000 | 1786222650 | 25950 | 25900 | 25950 | 25850 | 807 |
| 579 | 20231019 | 092900 | 1765347200 | 25900 | 25900 | 25900 | 25900 | 623 |
| 580 | 20231019 | 092800 | 1749211500 | 25900 | 25900 | 25900 | 25850 | 1197 |
| 581 | 20231019 | 092700 | 1718210400 | 25950 | 25950 | 25950 | 25850 | 2044 |
| 582 | 20231019 | 092600 | 1665298750 | 25950 | 25800 | 25950 | 25800 | 1414 |
| 583 | 20231019 | 092500 | 1628699700 | 25800 | 25850 | 25850 | 25750 | 383 |
| 584 | 20231019 | 092400 | 1618817800 | 25850 | 25850 | 25850 | 25850 | 6 |
| 585 | 20231019 | 092300 | 1618662700 | 25800 | 25800 | 25800 | 25750 | 466 |
| 586 | 20231019 | 092200 | 1606652850 | 25750 | 25800 | 25800 | 25750 | 1040 |
| 587 | 20231019 | 092100 | 1579826100 | 25800 | 25800 | 25850 | 25800 | 342 |
| 588 | 20231019 | 092000 | 1570998700 | 25800 | 25800 | 25900 | 25800 | 177 |
| 589 | 20231019 | 091900 | 1566429700 | 25900 | 25900 | 25900 | 25750 | 126 |
| 590 | 20231019 | 091800 | 1563183300 | 25750 | 25900 | 25900 | 25750 | 1058 |
| 591 | 20231019 | 091700 | 1535923650 | 25900 | 25550 | 25900 | 25500 | 1347 |
| 592 | 20231019 | 091600 | 1501386050 | 25550 | 25750 | 25800 | 25500 | 21102 |
| 593 | 20231019 | 091500 | 962049200 | 25800 | 25850 | 25900 | 25750 | 1637 |
| 594 | 20231019 | 091400 | 919757600 | 25800 | 25850 | 25850 | 25800 | 484 |
| 595 | 20231019 | 091300 | 907249500 | 25750 | 25850 | 25850 | 25750 | 1114 |
| 596 | 20231019 | 091200 | 878522250 | 25850 | 25650 | 25850 | 25600 | 1434 |
| 597 | 20231019 | 091100 | 841675050 | 25650 | 25750 | 25750 | 25650 | 1800 |
| 598 | 20231019 | 091000 | 795463250 | 25750 | 25750 | 25800 | 25650 | 1947 |
| 599 | 20231019 | 090900 | 745366450 | 25700 | 25850 | 25850 | 25700 | 1420 |
| 600 | 20231019 | 090800 | 708783750 | 25850 | 25750 | 25850 | 25700 | 210 |
| 601 | 20231019 | 090700 | 703372750 | 25800 | 25800 | 25850 | 25750 | 710 |
| 602 | 20231019 | 090600 | 685059250 | 25800 | 26050 | 26050 | 25800 | 2028 |
| 603 | 20231019 | 090500 | 632524550 | 26050 | 26000 | 26100 | 25900 | 759 |
| 604 | 20231019 | 090400 | 612792550 | 25950 | 26200 | 26300 | 25950 | 6146 |
| 605 | 20231019 | 090300 | 452019900 | 26200 | 25900 | 26200 | 25900 | 3286 |
| 606 | 20231019 | 090200 | 366453450 | 25900 | 25500 | 25900 | 25500 | 1038 |
| 607 | 20231019 | 090100 | 339757850 | 25650 | 25500 | 25700 | 25350 | 6735 |
| 608 | 20231019 | 090000 | 167883450 | 25550 | 25700 | 25750 | 25500 | 3807 |