32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 1032 |
| 3 | 20231019 | 190500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20231019 | 190400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20231019 | 190300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20231019 | 190200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20231019 | 190100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20231019 | 190000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20231019 | 185900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20231019 | 185800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20231019 | 185700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20231019 | 185600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20231019 | 185500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20231019 | 185400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20231019 | 185300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20231019 | 185200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20231019 | 185100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20231019 | 185000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20231019 | 184900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20231019 | 184800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20231019 | 184700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20231019 | 184600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20231019 | 184500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20231019 | 184400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20231019 | 184300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20231019 | 184200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20231019 | 184100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20231019 | 184000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20231019 | 183900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20231019 | 183800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20231019 | 183700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20231019 | 183600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 1032 |
| 33 | 20231019 | 183500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20231019 | 183400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20231019 | 183300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20231019 | 183200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20231019 | 183100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20231019 | 183000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20231019 | 182900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20231019 | 182800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20231019 | 182700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20231019 | 182600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20231019 | 182500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20231019 | 182400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20231019 | 182300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20231019 | 182200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20231019 | 182100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20231019 | 182000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20231019 | 181900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20231019 | 181800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20231019 | 181700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20231019 | 181600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20231019 | 181500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20231019 | 181400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20231019 | 181300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20231019 | 181200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20231019 | 181100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20231019 | 181000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20231019 | 180900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20231019 | 180800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20231019 | 180700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20231019 | 180600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 1032 |
| 63 | 20231019 | 180500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20231019 | 180400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20231019 | 180300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20231019 | 180200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20231019 | 180100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20231019 | 180000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20231019 | 175900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20231019 | 175800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20231019 | 175700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20231019 | 175600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20231019 | 175500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20231019 | 175400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20231019 | 175300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20231019 | 175200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20231019 | 175100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20231019 | 175000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20231019 | 174900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20231019 | 174800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20231019 | 174700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20231019 | 174600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20231019 | 174500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20231019 | 174400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20231019 | 174300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20231019 | 174200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20231019 | 174100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20231019 | 174000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20231019 | 173900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20231019 | 173800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20231019 | 173700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20231019 | 173600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 1032 |
| 93 | 20231019 | 173500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20231019 | 173400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20231019 | 173300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20231019 | 173200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20231019 | 173100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20231019 | 173000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20231019 | 172900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20231019 | 172800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20231019 | 172700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20231019 | 172600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20231019 | 172500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20231019 | 172400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20231019 | 172300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20231019 | 172200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20231019 | 172100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20231019 | 172000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20231019 | 171900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20231019 | 171800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20231019 | 171700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20231019 | 171600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20231019 | 171500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20231019 | 171400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20231019 | 171300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20231019 | 171200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20231019 | 171100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20231019 | 171000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20231019 | 170900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20231019 | 170800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20231019 | 170700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20231019 | 170600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 1032 |
| 123 | 20231019 | 170500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20231019 | 170400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20231019 | 170300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20231019 | 170200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20231019 | 170100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20231019 | 170000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20231019 | 165900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20231019 | 165800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20231019 | 165700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20231019 | 165600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20231019 | 165500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20231019 | 165400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20231019 | 165300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20231019 | 165200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20231019 | 165100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20231019 | 165000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20231019 | 164900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20231019 | 164800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20231019 | 164700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20231019 | 164600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20231019 | 164500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20231019 | 164400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20231019 | 164300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20231019 | 164200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20231019 | 164100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20231019 | 164000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20231019 | 163900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20231019 | 163800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20231019 | 163700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20231019 | 163600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 1032 |
| 153 | 20231019 | 163500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20231019 | 163400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20231019 | 163300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20231019 | 163200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20231019 | 163100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20231019 | 163000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20231019 | 162900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20231019 | 162800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20231019 | 162700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20231019 | 162600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20231019 | 162500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20231019 | 162400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20231019 | 162300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20231019 | 162200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20231019 | 162100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20231019 | 162000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20231019 | 161900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20231019 | 161800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20231019 | 161700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20231019 | 161600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20231019 | 161500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20231019 | 161400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20231019 | 161300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20231019 | 161200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20231019 | 161100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20231019 | 161000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20231019 | 160900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20231019 | 160800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20231019 | 160700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20231019 | 160600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 1032 |
| 183 | 20231019 | 160500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20231019 | 160400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20231019 | 160300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20231019 | 160200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20231019 | 160100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20231019 | 160000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20231019 | 155900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20231019 | 155800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20231019 | 155700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20231019 | 155600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20231019 | 155500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20231019 | 155400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20231019 | 155300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20231019 | 155200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20231019 | 155100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20231019 | 155000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20231019 | 154900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20231019 | 154800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20231019 | 154700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20231019 | 154600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20231019 | 154500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20231019 | 154400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20231019 | 154300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20231019 | 154200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20231019 | 154100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20231019 | 154000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20231019 | 153900 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20231019 | 153800 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20231019 | 153700 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20231019 | 153600 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 1032 |
| 213 | 20231019 | 153500 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20231019 | 153400 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20231019 | 153300 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20231019 | 153200 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20231019 | 153100 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20231019 | 153000 | 2939190300 | 23750 | 23750 | 23750 | 23750 | 1032 |
| 219 | 20231019 | 152900 | 2914680300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20231019 | 152800 | 2914680300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20231019 | 152700 | 2914680300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20231019 | 152600 | 2914680300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20231019 | 152500 | 2914680300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20231019 | 152400 | 2914680300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20231019 | 152300 | 2914680300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20231019 | 152200 | 2914680300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20231019 | 152100 | 2914680300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20231019 | 152000 | 2914680300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20231019 | 151900 | 2914680300 | 23750 | 23750 | 23750 | 23700 | 495 |
| 230 | 20231019 | 151800 | 2902944050 | 23750 | 23750 | 23800 | 23700 | 182 |
| 231 | 20231019 | 151700 | 2898627500 | 23750 | 23750 | 23750 | 23750 | 342 |
| 232 | 20231019 | 151600 | 2890505000 | 23750 | 23750 | 23750 | 23750 | 86 |
| 233 | 20231019 | 151500 | 2888462500 | 23750 | 23800 | 23800 | 23750 | 87 |
| 234 | 20231019 | 151400 | 2886393900 | 23800 | 23750 | 23800 | 23750 | 225 |
| 235 | 20231019 | 151300 | 2881039650 | 23750 | 23800 | 23800 | 23750 | 49 |
| 236 | 20231019 | 151200 | 2879873800 | 23800 | 23750 | 23800 | 23750 | 69 |
| 237 | 20231019 | 151100 | 2878231850 | 23800 | 23700 | 23800 | 23700 | 141 |
| 238 | 20231019 | 151000 | 2874882650 | 23800 | 23750 | 23800 | 23700 | 374 |
| 239 | 20231019 | 150900 | 2865999100 | 23800 | 23750 | 23800 | 23750 | 32 |
| 240 | 20231019 | 150800 | 2865237550 | 23800 | 23800 | 23800 | 23800 | 213 |
| 241 | 20231019 | 150700 | 2860168150 | 23800 | 23800 | 23800 | 23800 | 244 |
| 242 | 20231019 | 150600 | 2854360950 | 23750 | 23800 | 23800 | 23750 | 35 |
| 243 | 20231019 | 150500 | 2853528450 | 23800 | 23800 | 23800 | 23800 | 142 |
| 244 | 20231019 | 150400 | 2850148850 | 23800 | 23800 | 23800 | 23800 | 27 |
| 245 | 20231019 | 150300 | 2849506250 | 23800 | 23850 | 23850 | 23800 | 84 |
| 246 | 20231019 | 150200 | 2847505900 | 23850 | 23850 | 23850 | 23800 | 401 |
| 247 | 20231019 | 150100 | 2837942300 | 23850 | 23800 | 23850 | 23800 | 843 |
| 248 | 20231019 | 150000 | 2817877150 | 23800 | 23700 | 23800 | 23700 | 521 |
| 249 | 20231019 | 145900 | 2805516250 | 23700 | 23700 | 23750 | 23650 | 449 |
| 250 | 20231019 | 145800 | 2794873450 | 23700 | 23700 | 23700 | 23650 | 359 |
| 251 | 20231019 | 145700 | 2786380800 | 23700 | 23700 | 23750 | 23600 | 536 |
| 252 | 20231019 | 145600 | 2773704050 | 23700 | 23700 | 23700 | 23600 | 562 |
| 253 | 20231019 | 145500 | 2760418550 | 23700 | 23600 | 23700 | 23600 | 416 |
| 254 | 20231019 | 145400 | 2750594200 | 23700 | 23700 | 23700 | 23600 | 296 |
| 255 | 20231019 | 145300 | 2743595100 | 23600 | 23650 | 23650 | 23600 | 478 |
| 256 | 20231019 | 145200 | 2732306300 | 23600 | 23600 | 23700 | 23600 | 341 |
| 257 | 20231019 | 145100 | 2724257000 | 23700 | 23550 | 23700 | 23550 | 445 |
| 258 | 20231019 | 145000 | 2713754850 | 23550 | 23550 | 23650 | 23550 | 581 |
| 259 | 20231019 | 144900 | 2700059700 | 23700 | 23600 | 23700 | 23550 | 564 |
| 260 | 20231019 | 144800 | 2686745100 | 23550 | 23650 | 23700 | 23550 | 399 |
| 261 | 20231019 | 144700 | 2677331050 | 23650 | 23650 | 23650 | 23550 | 440 |
| 262 | 20231019 | 144600 | 2666950200 | 23600 | 23700 | 23700 | 23600 | 324 |
| 263 | 20231019 | 144500 | 2659302200 | 23700 | 23600 | 23700 | 23600 | 796 |
| 264 | 20231019 | 144400 | 2640506900 | 23600 | 23600 | 23700 | 23600 | 784 |
| 265 | 20231019 | 144300 | 2621978400 | 23600 | 23650 | 23650 | 23550 | 382 |
| 266 | 20231019 | 144200 | 2612971350 | 23650 | 23550 | 23650 | 23550 | 517 |
| 267 | 20231019 | 144100 | 2600778250 | 23650 | 23650 | 23650 | 23550 | 440 |
| 268 | 20231019 | 144000 | 2590405900 | 23650 | 23550 | 23650 | 23550 | 603 |
| 269 | 20231019 | 143900 | 2576193700 | 23600 | 23550 | 23600 | 23550 | 246 |
| 270 | 20231019 | 143800 | 2570396150 | 23550 | 23600 | 23650 | 23550 | 534 |
| 271 | 20231019 | 143700 | 2557818800 | 23600 | 23550 | 23650 | 23550 | 484 |
| 272 | 20231019 | 143600 | 2546404500 | 23550 | 23550 | 23600 | 23550 | 1487 |
| 273 | 20231019 | 143500 | 2511375100 | 23550 | 23600 | 23600 | 23550 | 805 |
| 274 | 20231019 | 143400 | 2492388950 | 23600 | 23650 | 23700 | 23600 | 284 |
| 275 | 20231019 | 143300 | 2485670350 | 23600 | 23550 | 23700 | 23550 | 521 |
| 276 | 20231019 | 143200 | 2473377550 | 23700 | 23650 | 23700 | 23550 | 574 |
| 277 | 20231019 | 143100 | 2459839600 | 23550 | 23650 | 23700 | 23550 | 365 |
| 278 | 20231019 | 143000 | 2451222250 | 23650 | 23600 | 23700 | 23600 | 346 |
| 279 | 20231019 | 142900 | 2443053900 | 23650 | 23650 | 23650 | 23600 | 324 |
| 280 | 20231019 | 142800 | 2435400100 | 23650 | 23600 | 23700 | 23600 | 539 |
| 281 | 20231019 | 142700 | 2422664300 | 23600 | 23700 | 23700 | 23600 | 648 |
| 282 | 20231019 | 142600 | 2407369900 | 23600 | 23750 | 23750 | 23600 | 387 |
| 283 | 20231019 | 142500 | 2398232200 | 23700 | 23650 | 23700 | 23600 | 1343 |
| 284 | 20231019 | 142400 | 2366521500 | 23650 | 23650 | 23650 | 23600 | 451 |
| 285 | 20231019 | 142300 | 2355862550 | 23650 | 23600 | 23700 | 23600 | 494 |
| 286 | 20231019 | 142200 | 2344201100 | 23700 | 23650 | 23700 | 23600 | 448 |
| 287 | 20231019 | 142100 | 2333607200 | 23700 | 23650 | 23700 | 23650 | 1104 |
| 288 | 20231019 | 142000 | 2307496500 | 23700 | 23650 | 23700 | 23650 | 569 |
| 289 | 20231019 | 141900 | 2294030850 | 23700 | 23700 | 23700 | 23650 | 272 |
| 290 | 20231019 | 141800 | 2287596900 | 23700 | 23650 | 23700 | 23650 | 333 |
| 291 | 20231019 | 141700 | 2279719800 | 23650 | 23650 | 23700 | 23650 | 545 |
| 292 | 20231019 | 141600 | 2266823300 | 23650 | 23650 | 23700 | 23650 | 333 |
| 293 | 20231019 | 141500 | 2258944050 | 23750 | 23700 | 23750 | 23650 | 341 |
| 294 | 20231019 | 141400 | 2250873150 | 23700 | 23650 | 23750 | 23650 | 489 |
| 295 | 20231019 | 141300 | 2239295550 | 23650 | 23650 | 23700 | 23650 | 134 |
| 296 | 20231019 | 141200 | 2236125300 | 23650 | 23650 | 23700 | 23600 | 518 |
| 297 | 20231019 | 141100 | 2223879800 | 23600 | 23650 | 23700 | 23600 | 472 |
| 298 | 20231019 | 141000 | 2212717450 | 23600 | 23650 | 23700 | 23600 | 508 |
| 299 | 20231019 | 140900 | 2200697500 | 23600 | 23700 | 23700 | 23600 | 324 |
| 300 | 20231019 | 140800 | 2193044250 | 23650 | 23600 | 23750 | 23600 | 415 |
| 301 | 20231019 | 140700 | 2183236150 | 23650 | 23650 | 23750 | 23650 | 659 |
| 302 | 20231019 | 140600 | 2167635700 | 23650 | 23650 | 23750 | 23650 | 628 |
| 303 | 20231019 | 140500 | 2152773100 | 23700 | 23650 | 23750 | 23650 | 647 |
| 304 | 20231019 | 140400 | 2137459600 | 23650 | 23650 | 23700 | 23650 | 412 |
| 305 | 20231019 | 140300 | 2127714400 | 23700 | 23600 | 23700 | 23600 | 468 |
| 306 | 20231019 | 140200 | 2116646600 | 23650 | 23650 | 23700 | 23600 | 358 |
| 307 | 20231019 | 140100 | 2108186500 | 23650 | 23650 | 23700 | 23650 | 833 |
| 308 | 20231019 | 140000 | 2088484900 | 23700 | 23700 | 23700 | 23650 | 461 |
| 309 | 20231019 | 135900 | 2077575100 | 23700 | 23600 | 23700 | 23600 | 356 |
| 310 | 20231019 | 135800 | 2069166950 | 23600 | 23650 | 23700 | 23600 | 910 |
| 311 | 20231019 | 135700 | 2047653050 | 23700 | 23700 | 23800 | 23650 | 317 |
| 312 | 20231019 | 135600 | 2040138500 | 23700 | 23800 | 23800 | 23650 | 271 |
| 313 | 20231019 | 135500 | 2033722300 | 23800 | 23650 | 23800 | 23650 | 417 |
| 314 | 20231019 | 135400 | 2023855450 | 23700 | 23700 | 23750 | 23600 | 460 |
| 315 | 20231019 | 135300 | 2012973350 | 23700 | 23650 | 23750 | 23650 | 270 |
| 316 | 20231019 | 135200 | 2006585600 | 23750 | 23800 | 23800 | 23650 | 295 |
| 317 | 20231019 | 135100 | 1999603100 | 23800 | 23800 | 23800 | 23650 | 493 |
| 318 | 20231019 | 135000 | 1987918550 | 23800 | 23700 | 23800 | 23650 | 365 |
| 319 | 20231019 | 134900 | 1979281600 | 23750 | 23750 | 23750 | 23650 | 1170 |
| 320 | 20231019 | 134800 | 1951607200 | 23750 | 23700 | 23800 | 23650 | 492 |
| 321 | 20231019 | 134700 | 1939946250 | 23750 | 23650 | 23750 | 23650 | 331 |
| 322 | 20231019 | 134600 | 1932100200 | 23700 | 23800 | 23800 | 23700 | 461 |
| 323 | 20231019 | 134500 | 1921171600 | 23800 | 23750 | 23850 | 23700 | 487 |
| 324 | 20231019 | 134400 | 1909612250 | 23800 | 23800 | 23800 | 23700 | 273 |
| 325 | 20231019 | 134300 | 1903139750 | 23800 | 23750 | 23800 | 23700 | 657 |
| 326 | 20231019 | 134200 | 1887531300 | 23800 | 23750 | 23900 | 23750 | 256 |
| 327 | 20231019 | 134100 | 1881448350 | 23750 | 23950 | 23950 | 23750 | 424 |
| 328 | 20231019 | 134000 | 1871352350 | 23800 | 23900 | 23950 | 23800 | 984 |
| 329 | 20231019 | 133900 | 1847860450 | 23750 | 23950 | 23950 | 23750 | 489 |
| 330 | 20231019 | 133800 | 1836224850 | 23850 | 23900 | 24000 | 23850 | 822 |
| 331 | 20231019 | 133700 | 1816609800 | 23950 | 23900 | 24000 | 23900 | 448 |
| 332 | 20231019 | 133600 | 1805888600 | 24000 | 24000 | 24000 | 24000 | 22 |
| 333 | 20231019 | 133500 | 1805360600 | 24000 | 24000 | 24000 | 24000 | 32 |
| 334 | 20231019 | 133400 | 1804592600 | 24000 | 23900 | 24000 | 23900 | 160 |
| 335 | 20231019 | 133300 | 1800756400 | 24000 | 24000 | 24000 | 24000 | 3 |
| 336 | 20231019 | 133200 | 1800684400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 337 | 20231019 | 133100 | 1800684400 | 24000 | 23950 | 24000 | 23950 | 115 |
| 338 | 20231019 | 133000 | 1797924450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 339 | 20231019 | 132900 | 1797924450 | 23900 | 24000 | 24000 | 23900 | 512 |
| 340 | 20231019 | 132800 | 1785685700 | 24100 | 24100 | 24100 | 24000 | 145 |
| 341 | 20231019 | 132700 | 1782191300 | 24000 | 24000 | 24000 | 24000 | 1 |
| 342 | 20231019 | 132600 | 1782167300 | 23950 | 24100 | 24150 | 23950 | 3622 |
| 343 | 20231019 | 132500 | 1695258900 | 24100 | 24100 | 24100 | 24100 | 197 |
| 344 | 20231019 | 132400 | 1690511200 | 24200 | 24200 | 24200 | 24200 | 5 |
| 345 | 20231019 | 132300 | 1690390200 | 24200 | 24200 | 24200 | 24200 | 140 |
| 346 | 20231019 | 132200 | 1687002200 | 24200 | 24200 | 24200 | 24200 | 29 |
| 347 | 20231019 | 132100 | 1686300400 | 24200 | 24200 | 24200 | 24200 | 52 |
| 348 | 20231019 | 132000 | 1685042000 | 24200 | 24200 | 24200 | 24100 | 154 |
| 349 | 20231019 | 131900 | 1681316200 | 24100 | 24100 | 24200 | 24100 | 50 |
| 350 | 20231019 | 131800 | 1680108100 | 24200 | 24200 | 24200 | 24200 | 32 |
| 351 | 20231019 | 131700 | 1679333700 | 24200 | 24200 | 24200 | 24200 | 114 |
| 352 | 20231019 | 131600 | 1676574900 | 24200 | 24200 | 24200 | 24200 | 60 |
| 353 | 20231019 | 131500 | 1675122900 | 24200 | 24200 | 24200 | 24200 | 27 |
| 354 | 20231019 | 131400 | 1674469500 | 24200 | 24200 | 24200 | 24200 | 144 |
| 355 | 20231019 | 131300 | 1670984700 | 24200 | 24150 | 24200 | 24150 | 173 |
| 356 | 20231019 | 131200 | 1666805250 | 24150 | 24250 | 24250 | 24150 | 1987 |
| 357 | 20231019 | 131100 | 1618813000 | 24250 | 24200 | 24250 | 24200 | 146 |
| 358 | 20231019 | 131000 | 1615274150 | 24200 | 24200 | 24200 | 24200 | 7 |
| 359 | 20231019 | 130900 | 1615104750 | 24200 | 24200 | 24200 | 24150 | 195 |
| 360 | 20231019 | 130800 | 1610388350 | 24200 | 24250 | 24250 | 24200 | 67 |
| 361 | 20231019 | 130700 | 1608765500 | 24250 | 24250 | 24250 | 24250 | 2 |
| 362 | 20231019 | 130600 | 1608717000 | 24250 | 24250 | 24250 | 24250 | 190 |
| 363 | 20231019 | 130500 | 1604109500 | 24250 | 24200 | 24250 | 24200 | 32 |
| 364 | 20231019 | 130400 | 1603333550 | 24200 | 24200 | 24200 | 24200 | 422 |
| 365 | 20231019 | 130300 | 1593121150 | 24250 | 24250 | 24250 | 24250 | 153 |
| 366 | 20231019 | 130200 | 1589410900 | 24300 | 24200 | 24300 | 24200 | 31 |
| 367 | 20231019 | 130100 | 1588657700 | 24300 | 24300 | 24300 | 24300 | 77 |
| 368 | 20231019 | 130000 | 1586786600 | 24300 | 24300 | 24300 | 24300 | 116 |
| 369 | 20231019 | 125900 | 1583967800 | 24300 | 24300 | 24300 | 24300 | 30 |
| 370 | 20231019 | 125800 | 1583238800 | 24200 | 24250 | 24300 | 24200 | 238 |
| 371 | 20231019 | 125700 | 1577465850 | 24250 | 24250 | 24250 | 24250 | 213 |
| 372 | 20231019 | 125600 | 1572300600 | 24250 | 24250 | 24250 | 24200 | 158 |
| 373 | 20231019 | 125500 | 1568474750 | 24300 | 24250 | 24300 | 24250 | 32 |
| 374 | 20231019 | 125400 | 1567698600 | 24250 | 24250 | 24250 | 24250 | 252 |
| 375 | 20231019 | 125300 | 1561587600 | 24250 | 24250 | 24250 | 24200 | 91 |
| 376 | 20231019 | 125200 | 1559380900 | 24250 | 24200 | 24250 | 24200 | 331 |
| 377 | 20231019 | 125100 | 1551369200 | 24150 | 24100 | 24200 | 24100 | 473 |
| 378 | 20231019 | 125000 | 1539943500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 379 | 20231019 | 124900 | 1539943500 | 24100 | 24100 | 24150 | 24100 | 151 |
| 380 | 20231019 | 124800 | 1536301100 | 24100 | 24100 | 24100 | 24100 | 29 |
| 381 | 20231019 | 124700 | 1535602200 | 24100 | 24100 | 24100 | 24100 | 38 |
| 382 | 20231019 | 124600 | 1534686400 | 24100 | 24100 | 24100 | 24100 | 114 |
| 383 | 20231019 | 124500 | 1531939000 | 24100 | 24100 | 24100 | 24100 | 29 |
| 384 | 20231019 | 124400 | 1531240100 | 24100 | 24100 | 24100 | 24100 | 27 |
| 385 | 20231019 | 124300 | 1530589400 | 24100 | 24100 | 24100 | 24100 | 113 |
| 386 | 20231019 | 124200 | 1527866100 | 24100 | 24100 | 24100 | 24100 | 31 |
| 387 | 20231019 | 124100 | 1527119000 | 24100 | 24100 | 24100 | 24100 | 26 |
| 388 | 20231019 | 124000 | 1526492400 | 24100 | 24100 | 24100 | 24100 | 114 |
| 389 | 20231019 | 123900 | 1523745000 | 24100 | 24100 | 24100 | 24100 | 30 |
| 390 | 20231019 | 123800 | 1523022000 | 24100 | 24050 | 24100 | 24050 | 30 |
| 391 | 20231019 | 123700 | 1522300450 | 24050 | 24050 | 24050 | 24050 | 140 |
| 392 | 20231019 | 123600 | 1518933450 | 24050 | 24100 | 24100 | 24050 | 2 |
| 393 | 20231019 | 123500 | 1518885300 | 24050 | 24050 | 24050 | 24050 | 30 |
| 394 | 20231019 | 123400 | 1518163800 | 24050 | 24050 | 24050 | 24050 | 146 |
| 395 | 20231019 | 123300 | 1514652500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 396 | 20231019 | 123200 | 1514652500 | 24050 | 24050 | 24050 | 24050 | 141 |
| 397 | 20231019 | 123100 | 1511261450 | 23900 | 24050 | 24050 | 23900 | 141 |
| 398 | 20231019 | 123000 | 1507872000 | 24050 | 24000 | 24050 | 24000 | 226 |
| 399 | 20231019 | 122900 | 1502446700 | 24000 | 24050 | 24050 | 24000 | 315 |
| 400 | 20231019 | 122800 | 1494880950 | 24050 | 24000 | 24050 | 24000 | 37 |
| 401 | 20231019 | 122700 | 1493991400 | 24050 | 24050 | 24050 | 24050 | 27 |
| 402 | 20231019 | 122600 | 1493342050 | 24000 | 24050 | 24050 | 24000 | 124 |
| 403 | 20231019 | 122500 | 1490360400 | 24050 | 24000 | 24050 | 24000 | 31 |
| 404 | 20231019 | 122400 | 1489614900 | 24100 | 24100 | 24100 | 24100 | 32 |
| 405 | 20231019 | 122300 | 1488843700 | 24100 | 24100 | 24100 | 24100 | 114 |
| 406 | 20231019 | 122200 | 1486096300 | 24100 | 24100 | 24100 | 24100 | 30 |
| 407 | 20231019 | 122100 | 1485373300 | 24100 | 24100 | 24100 | 24100 | 28 |
| 408 | 20231019 | 122000 | 1484698500 | 24100 | 24100 | 24100 | 24100 | 141 |
| 409 | 20231019 | 121900 | 1481300400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 410 | 20231019 | 121800 | 1481300400 | 24100 | 24100 | 24100 | 24100 | 27 |
| 411 | 20231019 | 121700 | 1480649700 | 24100 | 24100 | 24100 | 23950 | 164 |
| 412 | 20231019 | 121600 | 1476700300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 413 | 20231019 | 121500 | 1476700300 | 24100 | 24000 | 24100 | 23850 | 154 |
| 414 | 20231019 | 121400 | 1473012700 | 24100 | 24000 | 24100 | 24000 | 151 |
| 415 | 20231019 | 121300 | 1469374100 | 24100 | 24100 | 24100 | 24100 | 28 |
| 416 | 20231019 | 121200 | 1468699300 | 24000 | 24100 | 24100 | 24000 | 121 |
| 417 | 20231019 | 121100 | 1465783700 | 24100 | 24100 | 24100 | 24100 | 29 |
| 418 | 20231019 | 121000 | 1465084800 | 24100 | 24100 | 24100 | 24100 | 29 |
| 419 | 20231019 | 120900 | 1464385900 | 24100 | 24100 | 24100 | 24100 | 313 |
| 420 | 20231019 | 120800 | 1456842600 | 24100 | 24100 | 24100 | 24100 | 29 |
| 421 | 20231019 | 120700 | 1456143700 | 24100 | 24100 | 24100 | 24100 | 28 |
| 422 | 20231019 | 120600 | 1455468900 | 24100 | 24100 | 24100 | 24100 | 114 |
| 423 | 20231019 | 120500 | 1452721500 | 24100 | 24100 | 24100 | 24100 | 35 |
| 424 | 20231019 | 120400 | 1451878000 | 24100 | 24050 | 24100 | 24050 | 29 |
| 425 | 20231019 | 120300 | 1451179150 | 24050 | 24000 | 24050 | 24000 | 116 |
| 426 | 20231019 | 120200 | 1448389450 | 23950 | 24000 | 24000 | 23950 | 2 |
| 427 | 20231019 | 120100 | 1448341500 | 24000 | 24050 | 24050 | 24000 | 31 |
| 428 | 20231019 | 120000 | 1447596000 | 24050 | 24050 | 24050 | 24050 | 141 |
| 429 | 20231019 | 115900 | 1444204950 | 24050 | 24000 | 24050 | 24000 | 2 |
| 430 | 20231019 | 115800 | 1444156900 | 23950 | 23900 | 23950 | 23900 | 2 |
| 431 | 20231019 | 115700 | 1444109050 | 24050 | 23950 | 24050 | 23950 | 432 |
| 432 | 20231019 | 115600 | 1433751750 | 24050 | 24050 | 24050 | 24050 | 27 |
| 433 | 20231019 | 115500 | 1433102400 | 24050 | 23950 | 24050 | 23950 | 115 |
| 434 | 20231019 | 115400 | 1430336750 | 24050 | 24050 | 24050 | 24050 | 30 |
| 435 | 20231019 | 115300 | 1429615250 | 24050 | 24050 | 24050 | 24050 | 32 |
| 436 | 20231019 | 115200 | 1428845650 | 23950 | 24050 | 24050 | 23950 | 121 |
| 437 | 20231019 | 115100 | 1425936000 | 24050 | 23950 | 24050 | 23950 | 782 |
| 438 | 20231019 | 115000 | 1407203900 | 24100 | 24100 | 24100 | 24100 | 29 |
| 439 | 20231019 | 114900 | 1406505000 | 24100 | 24100 | 24100 | 24100 | 143 |
| 440 | 20231019 | 114800 | 1403058700 | 24050 | 24050 | 24050 | 24050 | 3 |
| 441 | 20231019 | 114700 | 1402986550 | 24050 | 24050 | 24050 | 24050 | 27 |
| 442 | 20231019 | 114600 | 1402337200 | 24050 | 24050 | 24050 | 24050 | 142 |
| 443 | 20231019 | 114500 | 1398922100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 444 | 20231019 | 114400 | 1398922100 | 24050 | 24050 | 24050 | 24050 | 28 |
| 445 | 20231019 | 114300 | 1398248700 | 24100 | 24100 | 24100 | 24100 | 143 |
| 446 | 20231019 | 114200 | 1394802400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 447 | 20231019 | 114100 | 1394802400 | 24100 | 24100 | 24100 | 24100 | 27 |
| 448 | 20231019 | 114000 | 1394151700 | 24000 | 24000 | 24000 | 24000 | 149 |
| 449 | 20231019 | 113900 | 1390575700 | 24000 | 24050 | 24050 | 24000 | 27 |
| 450 | 20231019 | 113800 | 1389926400 | 24100 | 24100 | 24100 | 24100 | 114 |
| 451 | 20231019 | 113700 | 1387179000 | 24000 | 24000 | 24000 | 24000 | 29 |
| 452 | 20231019 | 113600 | 1386483000 | 24000 | 23950 | 24000 | 23950 | 34 |
| 453 | 20231019 | 113500 | 1385667250 | 24000 | 24000 | 24000 | 24000 | 113 |
| 454 | 20231019 | 113400 | 1382955250 | 24000 | 23900 | 24000 | 23900 | 182 |
| 455 | 20231019 | 113300 | 1378600800 | 23900 | 24000 | 24100 | 23900 | 594 |
| 456 | 20231019 | 113200 | 1364372200 | 24000 | 24100 | 24100 | 24000 | 163 |
| 457 | 20231019 | 113100 | 1360445900 | 24050 | 24050 | 24050 | 24050 | 1 |
| 458 | 20231019 | 113000 | 1360421850 | 24100 | 24050 | 24100 | 24050 | 129 |
| 459 | 20231019 | 112900 | 1357313000 | 24100 | 24100 | 24100 | 24000 | 669 |
| 460 | 20231019 | 112800 | 1341241150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 461 | 20231019 | 112700 | 1341241150 | 24100 | 24100 | 24100 | 24050 | 43 |
| 462 | 20231019 | 112600 | 1340204900 | 24100 | 24100 | 24100 | 24100 | 144 |
| 463 | 20231019 | 112500 | 1336734500 | 24100 | 24100 | 24100 | 24100 | 61 |
| 464 | 20231019 | 112400 | 1335264400 | 24100 | 24100 | 24100 | 24100 | 27 |
| 465 | 20231019 | 112300 | 1334613700 | 24100 | 24100 | 24100 | 24100 | 140 |
| 466 | 20231019 | 112200 | 1331239700 | 24100 | 24100 | 24100 | 24000 | 30 |
| 467 | 20231019 | 112100 | 1330516800 | 24000 | 24050 | 24100 | 24000 | 1124 |
| 468 | 20231019 | 112000 | 1303536900 | 24200 | 24200 | 24200 | 24200 | 144 |
| 469 | 20231019 | 111900 | 1300052100 | 24050 | 24200 | 24200 | 24050 | 163 |
| 470 | 20231019 | 111800 | 1296127900 | 24200 | 24150 | 24200 | 24150 | 367 |
| 471 | 20231019 | 111700 | 1287251150 | 24150 | 24150 | 24150 | 24150 | 30 |
| 472 | 20231019 | 111600 | 1286526650 | 24150 | 24150 | 24150 | 24150 | 27 |
| 473 | 20231019 | 111500 | 1285874600 | 24150 | 24050 | 24150 | 24050 | 120 |
| 474 | 20231019 | 111400 | 1282982600 | 24050 | 24100 | 24100 | 24050 | 146 |
| 475 | 20231019 | 111300 | 1279466650 | 24200 | 24150 | 24200 | 24100 | 436 |
| 476 | 20231019 | 111200 | 1268923850 | 24100 | 24100 | 24150 | 24100 | 427 |
| 477 | 20231019 | 111100 | 1258628600 | 24050 | 24050 | 24100 | 24050 | 1979 |
| 478 | 20231019 | 111000 | 1211031450 | 24050 | 24000 | 24050 | 24000 | 219 |
| 479 | 20231019 | 110900 | 1205774000 | 24050 | 23950 | 24050 | 23900 | 556 |
| 480 | 20231019 | 110800 | 1192437450 | 24000 | 23950 | 24000 | 23800 | 6001 |
| 481 | 20231019 | 110700 | 1049489000 | 24100 | 24050 | 24100 | 24050 | 215 |
| 482 | 20231019 | 110600 | 1044316900 | 24050 | 24050 | 24050 | 24050 | 119 |
| 483 | 20231019 | 110500 | 1041454950 | 24100 | 24100 | 24100 | 24100 | 29 |
| 484 | 20231019 | 110400 | 1040756050 | 24000 | 24000 | 24000 | 24000 | 1000 |
| 485 | 20231019 | 110300 | 1016756050 | 24100 | 24100 | 24100 | 24100 | 143 |
| 486 | 20231019 | 110200 | 1013309750 | 24100 | 24100 | 24100 | 24100 | 26 |
| 487 | 20231019 | 110100 | 1012683150 | 24100 | 24050 | 24100 | 24050 | 114 |
| 488 | 20231019 | 110000 | 1009938650 | 24050 | 24050 | 24050 | 24050 | 33 |
| 489 | 20231019 | 105900 | 1009145000 | 24000 | 24100 | 24100 | 24000 | 31 |
| 490 | 20231019 | 105800 | 1008398200 | 24100 | 24100 | 24100 | 24100 | 143 |
| 491 | 20231019 | 105700 | 1004951900 | 24000 | 23950 | 24100 | 23950 | 21 |
| 492 | 20231019 | 105600 | 1004447650 | 24100 | 24050 | 24100 | 24050 | 30 |
| 493 | 20231019 | 105500 | 1003724800 | 24100 | 23950 | 24100 | 23950 | 151 |
| 494 | 20231019 | 105400 | 1000093100 | 24050 | 24000 | 24050 | 24000 | 11 |
| 495 | 20231019 | 105300 | 999828750 | 24050 | 24000 | 24050 | 24000 | 29 |
| 496 | 20231019 | 105200 | 999131400 | 24050 | 24000 | 24050 | 24000 | 162 |
| 497 | 20231019 | 105100 | 995236000 | 24000 | 24000 | 24000 | 24000 | 39 |
| 498 | 20231019 | 105000 | 994300000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 499 | 20231019 | 104900 | 994300000 | 24050 | 24050 | 24050 | 24050 | 150 |
| 500 | 20231019 | 104800 | 990692500 | 24050 | 24050 | 24050 | 24050 | 27 |
| 501 | 20231019 | 104700 | 990043150 | 24000 | 24050 | 24050 | 24000 | 115 |
| 502 | 20231019 | 104600 | 987282400 | 24100 | 24050 | 24100 | 24050 | 183 |
| 503 | 20231019 | 104500 | 982873950 | 24050 | 24000 | 24050 | 24000 | 282 |
| 504 | 20231019 | 104400 | 976092350 | 24000 | 23850 | 24000 | 23850 | 12862 |
| 505 | 20231019 | 104300 | 668634450 | 23850 | 23800 | 23850 | 23800 | 162 |
| 506 | 20231019 | 104200 | 664773200 | 23800 | 23850 | 23850 | 23800 | 71 |
| 507 | 20231019 | 104100 | 663083300 | 23850 | 23850 | 23850 | 23850 | 143 |
| 508 | 20231019 | 104000 | 659672750 | 23850 | 23800 | 23850 | 23800 | 2 |
| 509 | 20231019 | 103900 | 659625100 | 23900 | 23850 | 23900 | 23800 | 606 |
| 510 | 20231019 | 103800 | 645186100 | 23850 | 23850 | 23900 | 23850 | 313 |
| 511 | 20231019 | 103700 | 637713700 | 23850 | 23850 | 23900 | 23850 | 180 |
| 512 | 20231019 | 103600 | 633420650 | 23850 | 23850 | 23900 | 23850 | 613 |
| 513 | 20231019 | 103500 | 618798950 | 23850 | 23800 | 23850 | 23800 | 414 |
| 514 | 20231019 | 103400 | 608935900 | 23800 | 23750 | 23800 | 23750 | 59 |
| 515 | 20231019 | 103300 | 607531850 | 23750 | 23800 | 23800 | 23750 | 81 |
| 516 | 20231019 | 103200 | 605605500 | 23800 | 23800 | 23800 | 23800 | 6 |
| 517 | 20231019 | 103100 | 605462700 | 23800 | 23750 | 23800 | 23750 | 14 |
| 518 | 20231019 | 103000 | 605130150 | 23750 | 23750 | 23750 | 23700 | 48 |
| 519 | 20231019 | 102900 | 603991000 | 23750 | 23750 | 23750 | 23750 | 6 |
| 520 | 20231019 | 102800 | 603848500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 521 | 20231019 | 102700 | 603848500 | 23750 | 23750 | 23750 | 23750 | 7 |
| 522 | 20231019 | 102600 | 603682250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 523 | 20231019 | 102500 | 603682250 | 23750 | 23750 | 23750 | 23750 | 6 |
| 524 | 20231019 | 102400 | 603539750 | 23650 | 23650 | 23650 | 23650 | 40 |
| 525 | 20231019 | 102300 | 602593750 | 23700 | 23700 | 23700 | 23700 | 15 |
| 526 | 20231019 | 102200 | 602238250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 527 | 20231019 | 102100 | 602238250 | 23700 | 23700 | 23700 | 23700 | 75 |
| 528 | 20231019 | 102000 | 600460750 | 23650 | 23650 | 23650 | 23650 | 252 |
| 529 | 20231019 | 101900 | 594500950 | 23650 | 23600 | 23650 | 23600 | 31 |
| 530 | 20231019 | 101800 | 593769050 | 23600 | 23650 | 23650 | 23600 | 60 |
| 531 | 20231019 | 101700 | 592350550 | 23650 | 23650 | 23650 | 23650 | 24 |
| 532 | 20231019 | 101600 | 591782950 | 23600 | 23600 | 23600 | 23600 | 50 |
| 533 | 20231019 | 101500 | 590602950 | 23600 | 23650 | 23650 | 23600 | 26 |
| 534 | 20231019 | 101400 | 589988450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 535 | 20231019 | 101300 | 589988450 | 23650 | 23600 | 23650 | 23600 | 338 |
| 536 | 20231019 | 101200 | 581999750 | 23650 | 23650 | 23650 | 23650 | 5 |
| 537 | 20231019 | 101100 | 581881500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 538 | 20231019 | 101000 | 581881500 | 23600 | 23600 | 23600 | 23600 | 10 |
| 539 | 20231019 | 100900 | 581645500 | 23600 | 23600 | 23600 | 23550 | 1012 |
| 540 | 20231019 | 100800 | 557767850 | 23600 | 23650 | 23650 | 23550 | 46 |
| 541 | 20231019 | 100700 | 556684200 | 23600 | 23750 | 23750 | 23600 | 2746 |
| 542 | 20231019 | 100600 | 491758150 | 23750 | 23750 | 23800 | 23700 | 162 |
| 543 | 20231019 | 100500 | 487911450 | 23750 | 23750 | 23750 | 23700 | 166 |
| 544 | 20231019 | 100400 | 483977000 | 23750 | 23750 | 23750 | 23750 | 201 |
| 545 | 20231019 | 100300 | 479203250 | 23750 | 23750 | 23750 | 23750 | 1 |
| 546 | 20231019 | 100200 | 479179500 | 23750 | 23800 | 23800 | 23750 | 223 |
| 547 | 20231019 | 100100 | 473883100 | 23800 | 23750 | 23800 | 23700 | 610 |
| 548 | 20231019 | 100000 | 459415850 | 23700 | 23800 | 23800 | 23700 | 201 |
| 549 | 20231019 | 095900 | 454652050 | 23800 | 23800 | 23800 | 23800 | 3 |
| 550 | 20231019 | 095800 | 454580650 | 23700 | 23750 | 23750 | 23700 | 551 |
| 551 | 20231019 | 095700 | 441508200 | 23750 | 23800 | 23800 | 23750 | 4 |
| 552 | 20231019 | 095600 | 441413050 | 23800 | 23750 | 23800 | 23750 | 257 |
| 553 | 20231019 | 095500 | 435309200 | 23800 | 23750 | 23800 | 23700 | 574 |
| 554 | 20231019 | 095400 | 421693750 | 23800 | 23800 | 23800 | 23800 | 1 |
| 555 | 20231019 | 095300 | 421669950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 556 | 20231019 | 095200 | 421669950 | 23800 | 23750 | 23800 | 23700 | 557 |
| 557 | 20231019 | 095100 | 408451000 | 23800 | 23750 | 23800 | 23750 | 62 |
| 558 | 20231019 | 095000 | 406978400 | 23750 | 23750 | 23750 | 23750 | 440 |
| 559 | 20231019 | 094900 | 396528400 | 23800 | 23850 | 23900 | 23750 | 1577 |
| 560 | 20231019 | 094800 | 359040550 | 23850 | 23900 | 23900 | 23850 | 25 |
| 561 | 20231019 | 094700 | 358443700 | 23900 | 23800 | 23900 | 23800 | 202 |
| 562 | 20231019 | 094600 | 353635900 | 23800 | 24000 | 24000 | 23800 | 563 |
| 563 | 20231019 | 094500 | 340216450 | 23900 | 23850 | 23950 | 23850 | 355 |
| 564 | 20231019 | 094400 | 331729700 | 23900 | 23950 | 23950 | 23900 | 129 |
| 565 | 20231019 | 094300 | 328641650 | 23950 | 23800 | 23950 | 23750 | 641 |
| 566 | 20231019 | 094200 | 313384350 | 24000 | 24000 | 24000 | 24000 | 31 |
| 567 | 20231019 | 094100 | 312640350 | 24000 | 23800 | 24000 | 23800 | 201 |
| 568 | 20231019 | 094000 | 307856350 | 23900 | 23900 | 24000 | 23800 | 867 |
| 569 | 20231019 | 093900 | 287195000 | 24000 | 24000 | 24000 | 24000 | 1 |
| 570 | 20231019 | 093800 | 287171000 | 23850 | 24000 | 24000 | 23850 | 501 |
| 571 | 20231019 | 093700 | 275222000 | 23750 | 24000 | 24000 | 23750 | 564 |
| 572 | 20231019 | 093600 | 261806800 | 24000 | 23900 | 24000 | 23850 | 372 |
| 573 | 20231019 | 093500 | 252915900 | 23850 | 23850 | 23850 | 23800 | 2175 |
| 574 | 20231019 | 093400 | 201097250 | 23850 | 23850 | 23850 | 23850 | 625 |
| 575 | 20231019 | 093300 | 186191000 | 23900 | 23900 | 23900 | 23900 | 6 |
| 576 | 20231019 | 093200 | 186047600 | 23900 | 23950 | 23950 | 23900 | 817 |
| 577 | 20231019 | 093100 | 166520700 | 24000 | 24000 | 24000 | 24000 | 1 |
| 578 | 20231019 | 093000 | 166496700 | 24000 | 24000 | 24000 | 24000 | 1 |
| 579 | 20231019 | 092900 | 166472700 | 24000 | 23900 | 24000 | 23900 | 2 |
| 580 | 20231019 | 092800 | 166424800 | 24000 | 24000 | 24000 | 23900 | 306 |
| 581 | 20231019 | 092700 | 159110800 | 23950 | 24000 | 24000 | 23950 | 118 |
| 582 | 20231019 | 092600 | 156282200 | 24050 | 24050 | 24050 | 24050 | 11 |
| 583 | 20231019 | 092500 | 156017650 | 23900 | 24050 | 24050 | 23900 | 301 |
| 584 | 20231019 | 092400 | 148823600 | 23900 | 23950 | 23950 | 23900 | 60 |
| 585 | 20231019 | 092300 | 147389100 | 24050 | 24000 | 24050 | 23950 | 1062 |
| 586 | 20231019 | 092200 | 121948800 | 24050 | 24050 | 24050 | 24000 | 471 |
| 587 | 20231019 | 092100 | 110643550 | 24100 | 24050 | 24100 | 24050 | 8 |
| 588 | 20231019 | 092000 | 110451100 | 24150 | 24100 | 24200 | 23950 | 54 |
| 589 | 20231019 | 091900 | 109148850 | 23950 | 24000 | 24000 | 23950 | 164 |
| 590 | 20231019 | 091800 | 105213000 | 24000 | 24000 | 24000 | 24000 | 75 |
| 591 | 20231019 | 091700 | 103413000 | 24000 | 24000 | 24000 | 23950 | 8 |
| 592 | 20231019 | 091600 | 103221300 | 24000 | 24000 | 24000 | 24000 | 40 |
| 593 | 20231019 | 091500 | 102261300 | 24000 | 24000 | 24000 | 24000 | 37 |
| 594 | 20231019 | 091400 | 101373300 | 24000 | 24000 | 24000 | 23950 | 192 |
| 595 | 20231019 | 091300 | 96767800 | 24050 | 23950 | 24050 | 23950 | 276 |
| 596 | 20231019 | 091200 | 90152500 | 24000 | 24000 | 24000 | 24000 | 74 |
| 597 | 20231019 | 091100 | 88376500 | 24000 | 24000 | 24000 | 23950 | 202 |
| 598 | 20231019 | 091000 | 83533500 | 24050 | 23900 | 24100 | 23900 | 17 |
| 599 | 20231019 | 090900 | 83125350 | 23950 | 23950 | 23950 | 23950 | 424 |
| 600 | 20231019 | 090800 | 72970550 | 24000 | 24100 | 24250 | 24000 | 563 |
| 601 | 20231019 | 090700 | 59457500 | 24100 | 24050 | 24100 | 24000 | 98 |
| 602 | 20231019 | 090600 | 57103500 | 24050 | 24050 | 24050 | 24050 | 308 |
| 603 | 20231019 | 090500 | 49696100 | 24100 | 24250 | 24250 | 24100 | 111 |
| 604 | 20231019 | 090400 | 47019800 | 24300 | 24300 | 24300 | 24300 | 5 |
| 605 | 20231019 | 090300 | 46898300 | 24100 | 24100 | 24150 | 24050 | 583 |
| 606 | 20231019 | 090200 | 32845350 | 24050 | 24150 | 24150 | 24050 | 156 |
| 607 | 20231019 | 090100 | 29093450 | 24150 | 24250 | 24250 | 24100 | 439 |
| 608 | 20231019 | 090000 | 18507100 | 24250 | 24100 | 24250 | 24050 | 564 |