32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 9720 |
| 3 | 20231026 | 191000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20231026 | 190900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20231026 | 190800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20231026 | 190700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20231026 | 190600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20231026 | 190500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20231026 | 190400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20231026 | 190300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20231026 | 190200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20231026 | 190100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20231026 | 190000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20231026 | 185900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20231026 | 185800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20231026 | 185700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20231026 | 185600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20231026 | 185500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20231026 | 185400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20231026 | 185300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20231026 | 185200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20231026 | 185100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20231026 | 185000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20231026 | 184900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20231026 | 184800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20231026 | 184700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20231026 | 184600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20231026 | 184500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20231026 | 184400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20231026 | 184300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20231026 | 184200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20231026 | 184100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 9720 |
| 33 | 20231026 | 184000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20231026 | 183900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20231026 | 183800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20231026 | 183700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20231026 | 183600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20231026 | 183500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20231026 | 183400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20231026 | 183300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20231026 | 183200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20231026 | 183100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20231026 | 183000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20231026 | 182900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20231026 | 182800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20231026 | 182700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20231026 | 182600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20231026 | 182500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20231026 | 182400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20231026 | 182300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20231026 | 182200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20231026 | 182100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20231026 | 182000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20231026 | 181900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20231026 | 181800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20231026 | 181700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20231026 | 181600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20231026 | 181500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20231026 | 181400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20231026 | 181300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20231026 | 181200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20231026 | 181100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 9720 |
| 63 | 20231026 | 181000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20231026 | 180900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20231026 | 180800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20231026 | 180700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20231026 | 180600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20231026 | 180500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20231026 | 180400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20231026 | 180300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20231026 | 180200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20231026 | 180100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20231026 | 180000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20231026 | 175900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20231026 | 175800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20231026 | 175700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20231026 | 175600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20231026 | 175500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20231026 | 175400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20231026 | 175300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20231026 | 175200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20231026 | 175100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20231026 | 175000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20231026 | 174900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20231026 | 174800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20231026 | 174700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20231026 | 174600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20231026 | 174500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20231026 | 174400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20231026 | 174300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20231026 | 174200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20231026 | 174100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 9720 |
| 93 | 20231026 | 174000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20231026 | 173900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20231026 | 173800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20231026 | 173700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20231026 | 173600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20231026 | 173500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20231026 | 173400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20231026 | 173300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20231026 | 173200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20231026 | 173100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20231026 | 173000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20231026 | 172900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20231026 | 172800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20231026 | 172700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20231026 | 172600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20231026 | 172500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20231026 | 172400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20231026 | 172300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20231026 | 172200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20231026 | 172100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20231026 | 172000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20231026 | 171900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20231026 | 171800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20231026 | 171700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20231026 | 171600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20231026 | 171500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20231026 | 171400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20231026 | 171300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20231026 | 171200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20231026 | 171100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 9720 |
| 123 | 20231026 | 171000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20231026 | 170900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20231026 | 170800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20231026 | 170700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20231026 | 170600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20231026 | 170500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20231026 | 170400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20231026 | 170300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20231026 | 170200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20231026 | 170100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20231026 | 170000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20231026 | 165900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20231026 | 165800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20231026 | 165700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20231026 | 165600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20231026 | 165500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20231026 | 165400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20231026 | 165300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20231026 | 165200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20231026 | 165100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20231026 | 165000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20231026 | 164900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20231026 | 164800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20231026 | 164700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20231026 | 164600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20231026 | 164500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20231026 | 164400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20231026 | 164300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20231026 | 164200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20231026 | 164100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 9720 |
| 153 | 20231026 | 164000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20231026 | 163900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20231026 | 163800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20231026 | 163700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20231026 | 163600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20231026 | 163500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20231026 | 163400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20231026 | 163300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20231026 | 163200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20231026 | 163100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20231026 | 163000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20231026 | 162900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20231026 | 162800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20231026 | 162700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20231026 | 162600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20231026 | 162500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20231026 | 162400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20231026 | 162300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20231026 | 162200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20231026 | 162100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20231026 | 162000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20231026 | 161900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20231026 | 161800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20231026 | 161700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20231026 | 161600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20231026 | 161500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20231026 | 161400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20231026 | 161300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20231026 | 161200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20231026 | 161100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 9720 |
| 183 | 20231026 | 161000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20231026 | 160900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20231026 | 160800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20231026 | 160700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20231026 | 160600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20231026 | 160500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20231026 | 160400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20231026 | 160300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20231026 | 160200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20231026 | 160100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20231026 | 160000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20231026 | 155900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20231026 | 155800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20231026 | 155700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20231026 | 155600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20231026 | 155500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20231026 | 155400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20231026 | 155300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20231026 | 155200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20231026 | 155100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20231026 | 155000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20231026 | 154900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20231026 | 154800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20231026 | 154700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20231026 | 154600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20231026 | 154500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20231026 | 154400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20231026 | 154300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20231026 | 154200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20231026 | 154100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 9720 |
| 213 | 20231026 | 154000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20231026 | 153900 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20231026 | 153800 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20231026 | 153700 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20231026 | 153600 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20231026 | 153500 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20231026 | 153400 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20231026 | 153300 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20231026 | 153200 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20231026 | 153100 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20231026 | 153000 | 4146600050 | 23000 | 23000 | 23000 | 23000 | 9720 |
| 224 | 20231026 | 152900 | 3923040050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20231026 | 152800 | 3923040050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20231026 | 152700 | 3923040050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20231026 | 152600 | 3923040050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20231026 | 152500 | 3923040050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20231026 | 152400 | 3923040050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20231026 | 152300 | 3923040050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20231026 | 152200 | 3923040050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20231026 | 152100 | 3923040050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20231026 | 152000 | 3923040050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20231026 | 151900 | 3923040050 | 22950 | 22900 | 22950 | 22900 | 710 |
| 235 | 20231026 | 151800 | 3906749950 | 22900 | 22900 | 22950 | 22900 | 126 |
| 236 | 20231026 | 151700 | 3903864300 | 22950 | 22900 | 22950 | 22900 | 150 |
| 237 | 20231026 | 151600 | 3900428700 | 22950 | 22900 | 22950 | 22900 | 26 |
| 238 | 20231026 | 151500 | 3899833250 | 22900 | 22950 | 22950 | 22900 | 66 |
| 239 | 20231026 | 151400 | 3898319000 | 22900 | 22950 | 23000 | 22900 | 4668 |
| 240 | 20231026 | 151300 | 3791198300 | 22950 | 22900 | 22950 | 22900 | 1535 |
| 241 | 20231026 | 151200 | 3755994150 | 22900 | 22950 | 22950 | 22900 | 389 |
| 242 | 20231026 | 151100 | 3747086000 | 22950 | 22900 | 22950 | 22900 | 250 |
| 243 | 20231026 | 151000 | 3741357100 | 22950 | 22900 | 22950 | 22900 | 530 |
| 244 | 20231026 | 150900 | 3729216300 | 22950 | 22950 | 22950 | 22900 | 192 |
| 245 | 20231026 | 150800 | 3724818450 | 22900 | 22950 | 22950 | 22900 | 81 |
| 246 | 20231026 | 150700 | 3722963450 | 22950 | 22900 | 22950 | 22900 | 642 |
| 247 | 20231026 | 150600 | 3708261600 | 22950 | 22950 | 22950 | 22950 | 118 |
| 248 | 20231026 | 150500 | 3705553500 | 22900 | 22950 | 22950 | 22900 | 123 |
| 249 | 20231026 | 150400 | 3702735450 | 22900 | 22900 | 22950 | 22900 | 10 |
| 250 | 20231026 | 150300 | 3702506400 | 22900 | 22950 | 22950 | 22900 | 41 |
| 251 | 20231026 | 150200 | 3701566650 | 22950 | 22900 | 22950 | 22900 | 43 |
| 252 | 20231026 | 150100 | 3700581800 | 22900 | 22900 | 22900 | 22900 | 126 |
| 253 | 20231026 | 150000 | 3697696400 | 22900 | 22950 | 22950 | 22900 | 41 |
| 254 | 20231026 | 145900 | 3696756750 | 22950 | 22950 | 22950 | 22900 | 229 |
| 255 | 20231026 | 145800 | 3691507250 | 22900 | 22900 | 22900 | 22900 | 20 |
| 256 | 20231026 | 145700 | 3691049250 | 22950 | 22900 | 22950 | 22900 | 248 |
| 257 | 20231026 | 145600 | 3685366550 | 22900 | 22900 | 22950 | 22900 | 836 |
| 258 | 20231026 | 145500 | 3666181150 | 22900 | 22950 | 22950 | 22900 | 385 |
| 259 | 20231026 | 145400 | 3657346100 | 22950 | 22900 | 22950 | 22900 | 42 |
| 260 | 20231026 | 145300 | 3656383100 | 22950 | 22950 | 22950 | 22900 | 169 |
| 261 | 20231026 | 145200 | 3652507800 | 22900 | 22950 | 22950 | 22900 | 49 |
| 262 | 20231026 | 145100 | 3651383600 | 22950 | 22900 | 22950 | 22900 | 115 |
| 263 | 20231026 | 145000 | 3648745000 | 22950 | 22950 | 23000 | 22900 | 1561 |
| 264 | 20231026 | 144900 | 3612949700 | 22950 | 22950 | 22950 | 22900 | 1044 |
| 265 | 20231026 | 144800 | 3588990100 | 22950 | 22950 | 23000 | 22950 | 193 |
| 266 | 20231026 | 144700 | 3584560700 | 22950 | 22950 | 23000 | 22950 | 168 |
| 267 | 20231026 | 144600 | 3580700350 | 22950 | 23000 | 23000 | 22950 | 287 |
| 268 | 20231026 | 144500 | 3574113500 | 22950 | 23000 | 23000 | 22950 | 49 |
| 269 | 20231026 | 144400 | 3572986850 | 22950 | 23000 | 23000 | 22950 | 484 |
| 270 | 20231026 | 144300 | 3561873350 | 22950 | 23000 | 23000 | 22950 | 57 |
| 271 | 20231026 | 144200 | 3560563050 | 22950 | 22950 | 23000 | 22950 | 1040 |
| 272 | 20231026 | 144100 | 3536692500 | 22950 | 22950 | 23000 | 22950 | 188 |
| 273 | 20231026 | 144000 | 3532374900 | 22950 | 22950 | 23000 | 22950 | 71 |
| 274 | 20231026 | 143900 | 3530742250 | 22950 | 22950 | 23000 | 22950 | 153 |
| 275 | 20231026 | 143800 | 3527228900 | 23000 | 23000 | 23000 | 22950 | 82 |
| 276 | 20231026 | 143700 | 3525343450 | 23000 | 22950 | 23000 | 22950 | 338 |
| 277 | 20231026 | 143600 | 3517580550 | 22950 | 22950 | 22950 | 22950 | 193 |
| 278 | 20231026 | 143500 | 3513151200 | 22950 | 22950 | 23000 | 22950 | 53 |
| 279 | 20231026 | 143400 | 3511932800 | 22950 | 22950 | 23000 | 22950 | 304 |
| 280 | 20231026 | 143300 | 3504953100 | 23000 | 23000 | 23000 | 23000 | 42 |
| 281 | 20231026 | 143200 | 3503987100 | 22950 | 23000 | 23000 | 22950 | 961 |
| 282 | 20231026 | 143100 | 3481927050 | 22950 | 22950 | 23000 | 22950 | 314 |
| 283 | 20231026 | 143000 | 3474715000 | 23000 | 22950 | 23000 | 22950 | 113 |
| 284 | 20231026 | 142900 | 3472121600 | 22950 | 22950 | 23000 | 22950 | 215 |
| 285 | 20231026 | 142800 | 3467185250 | 23000 | 22950 | 23000 | 22950 | 71 |
| 286 | 20231026 | 142700 | 3465552850 | 22950 | 22950 | 23000 | 22950 | 399 |
| 287 | 20231026 | 142600 | 3456393750 | 22950 | 22950 | 23000 | 22950 | 302 |
| 288 | 20231026 | 142500 | 3449462650 | 22950 | 23000 | 23000 | 22950 | 172 |
| 289 | 20231026 | 142400 | 3445512850 | 23000 | 23000 | 23000 | 22950 | 109 |
| 290 | 20231026 | 142300 | 3443007100 | 23000 | 23000 | 23000 | 23000 | 42 |
| 291 | 20231026 | 142200 | 3442041100 | 23000 | 22950 | 23000 | 22950 | 36 |
| 292 | 20231026 | 142100 | 3441214850 | 23000 | 22950 | 23000 | 22950 | 125 |
| 293 | 20231026 | 142000 | 3438340900 | 22950 | 22950 | 22950 | 22950 | 196 |
| 294 | 20231026 | 141900 | 3433842700 | 23000 | 22900 | 23000 | 22900 | 1329 |
| 295 | 20231026 | 141800 | 3403342300 | 22950 | 22950 | 22950 | 22900 | 753 |
| 296 | 20231026 | 141700 | 3386092350 | 22900 | 22950 | 22950 | 22900 | 190 |
| 297 | 20231026 | 141600 | 3381739300 | 22950 | 22950 | 22950 | 22900 | 177 |
| 298 | 20231026 | 141500 | 3377685000 | 22950 | 22900 | 22950 | 22900 | 458 |
| 299 | 20231026 | 141400 | 3367174650 | 22950 | 22950 | 22950 | 22900 | 145 |
| 300 | 20231026 | 141300 | 3363854050 | 22900 | 22950 | 22950 | 22900 | 65 |
| 301 | 20231026 | 141200 | 3362362600 | 22950 | 22950 | 22950 | 22900 | 571 |
| 302 | 20231026 | 141100 | 3349268400 | 22900 | 22900 | 22950 | 22900 | 405 |
| 303 | 20231026 | 141000 | 3339982750 | 22950 | 22950 | 22950 | 22900 | 16 |
| 304 | 20231026 | 140900 | 3339616000 | 22950 | 22950 | 22950 | 22900 | 201 |
| 305 | 20231026 | 140800 | 3335010850 | 22950 | 22950 | 22950 | 22900 | 99 |
| 306 | 20231026 | 140700 | 3332740600 | 22900 | 22900 | 22950 | 22900 | 167 |
| 307 | 20231026 | 140600 | 3328914250 | 22950 | 22950 | 22950 | 22950 | 6908 |
| 308 | 20231026 | 140500 | 3170375650 | 23000 | 23000 | 23000 | 22950 | 131 |
| 309 | 20231026 | 140400 | 3167363400 | 23000 | 23000 | 23000 | 23000 | 52 |
| 310 | 20231026 | 140300 | 3166167400 | 22950 | 23000 | 23000 | 22950 | 57 |
| 311 | 20231026 | 140200 | 3164856700 | 23000 | 23000 | 23000 | 22950 | 192 |
| 312 | 20231026 | 140100 | 3160447400 | 22950 | 23000 | 23000 | 22950 | 17 |
| 313 | 20231026 | 140000 | 3160057150 | 23000 | 22950 | 23000 | 22950 | 1735 |
| 314 | 20231026 | 135900 | 3120227200 | 23000 | 23000 | 23000 | 22950 | 812 |
| 315 | 20231026 | 135800 | 3101566150 | 23000 | 23000 | 23000 | 22950 | 67 |
| 316 | 20231026 | 135700 | 3100025950 | 22950 | 22950 | 22950 | 22950 | 359 |
| 317 | 20231026 | 135600 | 3091786900 | 23000 | 23000 | 23000 | 22950 | 102 |
| 318 | 20231026 | 135500 | 3089441250 | 23000 | 23000 | 23000 | 22950 | 56 |
| 319 | 20231026 | 135400 | 3088154800 | 22950 | 23000 | 23000 | 22950 | 287 |
| 320 | 20231026 | 135300 | 3081555300 | 23000 | 23000 | 23000 | 22950 | 124 |
| 321 | 20231026 | 135200 | 3078703600 | 23000 | 22950 | 23000 | 22950 | 50 |
| 322 | 20231026 | 135100 | 3077554100 | 22950 | 23000 | 23000 | 22950 | 56 |
| 323 | 20231026 | 135000 | 3076266350 | 23000 | 23000 | 23000 | 23000 | 1244 |
| 324 | 20231026 | 134900 | 3047654350 | 23000 | 22950 | 23000 | 22950 | 66 |
| 325 | 20231026 | 134800 | 3046136650 | 22950 | 23000 | 23000 | 22950 | 109 |
| 326 | 20231026 | 134700 | 3043630500 | 22950 | 23000 | 23000 | 22950 | 366 |
| 327 | 20231026 | 134600 | 3035212750 | 23000 | 22950 | 23000 | 22950 | 114 |
| 328 | 20231026 | 134500 | 3032591000 | 23000 | 23000 | 23000 | 22950 | 131 |
| 329 | 20231026 | 134400 | 3029578650 | 23000 | 22950 | 23000 | 22950 | 61 |
| 330 | 20231026 | 134300 | 3028176450 | 23000 | 23000 | 23000 | 22950 | 780 |
| 331 | 20231026 | 134200 | 3010236500 | 22950 | 23000 | 23000 | 22950 | 57 |
| 332 | 20231026 | 134100 | 3008926250 | 22950 | 22950 | 22950 | 22950 | 6 |
| 333 | 20231026 | 134000 | 3008788550 | 23000 | 23000 | 23000 | 23000 | 154 |
| 334 | 20231026 | 133900 | 3005246550 | 23000 | 23000 | 23000 | 22950 | 198 |
| 335 | 20231026 | 133800 | 3000693350 | 23000 | 22950 | 23000 | 22950 | 45 |
| 336 | 20231026 | 133700 | 2999658600 | 23000 | 23000 | 23000 | 23000 | 1258 |
| 337 | 20231026 | 133600 | 2970724600 | 23000 | 22950 | 23000 | 22900 | 4171 |
| 338 | 20231026 | 133500 | 2874984000 | 22950 | 22950 | 22950 | 22900 | 337 |
| 339 | 20231026 | 133400 | 2867255150 | 22950 | 22900 | 22950 | 22900 | 147 |
| 340 | 20231026 | 133300 | 2863886600 | 22950 | 22950 | 22950 | 22950 | 75 |
| 341 | 20231026 | 133200 | 2862165350 | 22950 | 22900 | 22950 | 22900 | 72 |
| 342 | 20231026 | 133100 | 2860514400 | 22950 | 22900 | 22950 | 22900 | 45 |
| 343 | 20231026 | 133000 | 2859483800 | 22900 | 22950 | 22950 | 22900 | 169 |
| 344 | 20231026 | 132900 | 2855605550 | 22950 | 22900 | 22950 | 22900 | 232 |
| 345 | 20231026 | 132800 | 2850292500 | 22900 | 22950 | 22950 | 22900 | 116 |
| 346 | 20231026 | 132700 | 2847632300 | 22950 | 22950 | 22950 | 22900 | 73 |
| 347 | 20231026 | 132600 | 2845957250 | 22950 | 22900 | 22950 | 22900 | 51 |
| 348 | 20231026 | 132500 | 2844787300 | 22900 | 22950 | 22950 | 22900 | 16 |
| 349 | 20231026 | 132400 | 2844420350 | 22950 | 22900 | 22950 | 22900 | 203 |
| 350 | 20231026 | 132300 | 2839766500 | 22900 | 22950 | 22950 | 22900 | 3259 |
| 351 | 20231026 | 132200 | 2765039250 | 22900 | 22950 | 22950 | 22900 | 119 |
| 352 | 20231026 | 132100 | 2762310950 | 22900 | 22950 | 23000 | 22900 | 3522 |
| 353 | 20231026 | 132000 | 2681572450 | 23000 | 23000 | 23000 | 22950 | 48 |
| 354 | 20231026 | 131900 | 2680468750 | 22950 | 23000 | 23000 | 22950 | 12 |
| 355 | 20231026 | 131800 | 2680193300 | 22950 | 23000 | 23000 | 22950 | 50 |
| 356 | 20231026 | 131700 | 2679043550 | 23000 | 22950 | 23000 | 22950 | 63 |
| 357 | 20231026 | 131600 | 2677594850 | 22950 | 23000 | 23000 | 22950 | 52 |
| 358 | 20231026 | 131500 | 2676399350 | 23000 | 22950 | 23000 | 22950 | 6 |
| 359 | 20231026 | 131400 | 2676261600 | 23000 | 23000 | 23000 | 23000 | 112 |
| 360 | 20231026 | 131300 | 2673685600 | 22950 | 22950 | 22950 | 22950 | 16 |
| 361 | 20231026 | 131200 | 2673318400 | 23000 | 23000 | 23000 | 23000 | 43 |
| 362 | 20231026 | 131100 | 2672329400 | 22950 | 23000 | 23000 | 22950 | 68 |
| 363 | 20231026 | 131000 | 2670765650 | 23000 | 23000 | 23000 | 22950 | 109 |
| 364 | 20231026 | 130900 | 2668258950 | 23000 | 23000 | 23000 | 23000 | 1446 |
| 365 | 20231026 | 130800 | 2635000950 | 23000 | 23050 | 23050 | 23000 | 359 |
| 366 | 20231026 | 130700 | 2626728400 | 23000 | 23050 | 23050 | 23000 | 3 |
| 367 | 20231026 | 130600 | 2626659300 | 23000 | 23050 | 23050 | 23000 | 58 |
| 368 | 20231026 | 130500 | 2625323200 | 23050 | 22950 | 23050 | 22950 | 978 |
| 369 | 20231026 | 130400 | 2602826650 | 23000 | 23050 | 23050 | 23000 | 3407 |
| 370 | 20231026 | 130300 | 2524463600 | 23050 | 23000 | 23050 | 23000 | 317 |
| 371 | 20231026 | 130200 | 2517172550 | 23050 | 23050 | 23050 | 23050 | 74 |
| 372 | 20231026 | 130100 | 2515466850 | 23050 | 23000 | 23050 | 23000 | 48 |
| 373 | 20231026 | 130000 | 2514360750 | 23050 | 23050 | 23050 | 23000 | 11 |
| 374 | 20231026 | 125900 | 2514107650 | 23000 | 23050 | 23050 | 23000 | 136 |
| 375 | 20231026 | 125800 | 2510977450 | 23050 | 23000 | 23050 | 23000 | 61 |
| 376 | 20231026 | 125700 | 2509571700 | 23050 | 23000 | 23050 | 23000 | 48 |
| 377 | 20231026 | 125600 | 2508465400 | 23050 | 23050 | 23050 | 23000 | 18 |
| 378 | 20231026 | 125500 | 2508051250 | 23050 | 23050 | 23050 | 23050 | 111 |
| 379 | 20231026 | 125400 | 2505492700 | 23000 | 23000 | 23000 | 23000 | 6 |
| 380 | 20231026 | 125300 | 2505354700 | 23050 | 23000 | 23050 | 23000 | 58 |
| 381 | 20231026 | 125200 | 2504018600 | 23050 | 23050 | 23050 | 23000 | 122 |
| 382 | 20231026 | 125100 | 2501207000 | 23050 | 23000 | 23050 | 23000 | 47 |
| 383 | 20231026 | 125000 | 2500123950 | 23000 | 23050 | 23050 | 23000 | 11 |
| 384 | 20231026 | 124900 | 2499870900 | 23050 | 23050 | 23050 | 23000 | 849 |
| 385 | 20231026 | 124800 | 2480338150 | 23000 | 23000 | 23000 | 23000 | 100 |
| 386 | 20231026 | 124700 | 2478038150 | 23000 | 23050 | 23050 | 23000 | 49 |
| 387 | 20231026 | 124600 | 2476909000 | 23000 | 23050 | 23050 | 23000 | 68 |
| 388 | 20231026 | 124500 | 2475342350 | 23050 | 23000 | 23050 | 23000 | 132 |
| 389 | 20231026 | 124400 | 2472303750 | 23000 | 23050 | 23050 | 23000 | 8 |
| 390 | 20231026 | 124300 | 2472119650 | 23000 | 23000 | 23050 | 23000 | 52 |
| 391 | 20231026 | 124200 | 2470921650 | 23050 | 23050 | 23050 | 23000 | 88 |
| 392 | 20231026 | 124100 | 2468893500 | 23050 | 23000 | 23050 | 23000 | 91 |
| 393 | 20231026 | 124000 | 2466798450 | 23000 | 23000 | 23000 | 23000 | 1394 |
| 394 | 20231026 | 123900 | 2434736450 | 23000 | 23000 | 23000 | 22950 | 109 |
| 395 | 20231026 | 123800 | 2432229950 | 23000 | 23000 | 23000 | 23000 | 11 |
| 396 | 20231026 | 123700 | 2431976950 | 23000 | 22950 | 23000 | 22950 | 77 |
| 397 | 20231026 | 123600 | 2430206750 | 23000 | 23000 | 23000 | 23000 | 72 |
| 398 | 20231026 | 123500 | 2428550750 | 22950 | 22950 | 23000 | 22950 | 3188 |
| 399 | 20231026 | 123400 | 2355383950 | 22900 | 22950 | 22950 | 22900 | 7 |
| 400 | 20231026 | 123300 | 2355223600 | 22900 | 22900 | 22950 | 22900 | 172 |
| 401 | 20231026 | 123200 | 2351276900 | 22950 | 22950 | 22950 | 22900 | 9 |
| 402 | 20231026 | 123100 | 2351070600 | 22950 | 22950 | 22950 | 22900 | 46 |
| 403 | 20231026 | 123000 | 2350015000 | 22900 | 22950 | 22950 | 22900 | 113 |
| 404 | 20231026 | 122900 | 2347423100 | 22950 | 22900 | 22950 | 22900 | 301 |
| 405 | 20231026 | 122800 | 2340526650 | 22900 | 22900 | 22950 | 22900 | 539 |
| 406 | 20231026 | 122700 | 2328173500 | 22950 | 22950 | 22950 | 22900 | 152 |
| 407 | 20231026 | 122600 | 2324687450 | 22950 | 22950 | 22950 | 22900 | 4760 |
| 408 | 20231026 | 122500 | 2215445600 | 22950 | 23000 | 23000 | 22950 | 80 |
| 409 | 20231026 | 122400 | 2213606000 | 23000 | 22950 | 23000 | 22950 | 170 |
| 410 | 20231026 | 122300 | 2209701700 | 23000 | 22950 | 23000 | 22950 | 135 |
| 411 | 20231026 | 122200 | 2206597150 | 23000 | 22950 | 23000 | 22950 | 69 |
| 412 | 20231026 | 122100 | 2205013550 | 22950 | 23000 | 23000 | 22950 | 48 |
| 413 | 20231026 | 122000 | 2203909800 | 22950 | 22950 | 23000 | 22950 | 112 |
| 414 | 20231026 | 121900 | 2201336500 | 22950 | 22950 | 23000 | 22950 | 386 |
| 415 | 20231026 | 121800 | 2192475750 | 22950 | 22950 | 23000 | 22950 | 69 |
| 416 | 20231026 | 121700 | 2190892150 | 22950 | 23000 | 23000 | 22950 | 361 |
| 417 | 20231026 | 121600 | 2182601900 | 22950 | 22950 | 23000 | 22950 | 202 |
| 418 | 20231026 | 121500 | 2177965750 | 22950 | 22950 | 23000 | 22950 | 153 |
| 419 | 20231026 | 121400 | 2174447200 | 22950 | 23000 | 23000 | 22950 | 177 |
| 420 | 20231026 | 121300 | 2170378250 | 23000 | 23000 | 23000 | 22950 | 102 |
| 421 | 20231026 | 121200 | 2168032650 | 23000 | 22950 | 23000 | 22950 | 55 |
| 422 | 20231026 | 121100 | 2166770200 | 22950 | 22950 | 23000 | 22950 | 127 |
| 423 | 20231026 | 121000 | 2163850000 | 22950 | 23000 | 23000 | 22950 | 20 |
| 424 | 20231026 | 120900 | 2163390850 | 22950 | 23000 | 23000 | 22950 | 49 |
| 425 | 20231026 | 120800 | 2162264250 | 22950 | 22950 | 22950 | 22950 | 29 |
| 426 | 20231026 | 120700 | 2161598700 | 22950 | 23000 | 23000 | 22950 | 127 |
| 427 | 20231026 | 120600 | 2158679150 | 23000 | 22950 | 23000 | 22950 | 10 |
| 428 | 20231026 | 120500 | 2158449550 | 23000 | 23000 | 23000 | 22950 | 30 |
| 429 | 20231026 | 120400 | 2157760750 | 23000 | 23000 | 23000 | 22950 | 133 |
| 430 | 20231026 | 120300 | 2154702750 | 22950 | 22950 | 23000 | 22950 | 179 |
| 431 | 20231026 | 120200 | 2150594650 | 23000 | 23000 | 23000 | 22950 | 747 |
| 432 | 20231026 | 120100 | 2133448750 | 23000 | 22950 | 23000 | 22900 | 2496 |
| 433 | 20231026 | 120000 | 2076164300 | 22950 | 22950 | 22950 | 22900 | 129 |
| 434 | 20231026 | 115900 | 2073203900 | 22900 | 22950 | 22950 | 22900 | 32 |
| 435 | 20231026 | 115800 | 2072470500 | 22950 | 23050 | 23050 | 22900 | 9046 |
| 436 | 20231026 | 115700 | 1864656400 | 23000 | 23050 | 23050 | 23000 | 42 |
| 437 | 20231026 | 115600 | 1863690300 | 23050 | 23000 | 23050 | 23000 | 120 |
| 438 | 20231026 | 115500 | 1860924800 | 23000 | 23050 | 23050 | 23000 | 250 |
| 439 | 20231026 | 115400 | 1855171750 | 23050 | 23000 | 23050 | 23000 | 61 |
| 440 | 20231026 | 115300 | 1853766550 | 23000 | 23050 | 23050 | 23000 | 72 |
| 441 | 20231026 | 115200 | 1852107100 | 23050 | 23050 | 23050 | 23000 | 279 |
| 442 | 20231026 | 115100 | 1845687450 | 23050 | 23000 | 23050 | 23000 | 99 |
| 443 | 20231026 | 115000 | 1843406450 | 23050 | 23050 | 23050 | 23000 | 55 |
| 444 | 20231026 | 114900 | 1842138850 | 23050 | 23000 | 23050 | 23000 | 131 |
| 445 | 20231026 | 114800 | 1839122200 | 23050 | 23050 | 23050 | 23000 | 105 |
| 446 | 20231026 | 114700 | 1836702450 | 23000 | 23050 | 23050 | 23000 | 11 |
| 447 | 20231026 | 114600 | 1836449400 | 23050 | 23000 | 23050 | 23000 | 121 |
| 448 | 20231026 | 114500 | 1833660900 | 23000 | 23000 | 23050 | 23000 | 683 |
| 449 | 20231026 | 114400 | 1817948400 | 23000 | 23000 | 23050 | 23000 | 94 |
| 450 | 20231026 | 114300 | 1815783300 | 23000 | 23000 | 23050 | 23000 | 36 |
| 451 | 20231026 | 114200 | 1814954650 | 23050 | 23050 | 23050 | 23000 | 179 |
| 452 | 20231026 | 114100 | 1810828950 | 23000 | 23000 | 23000 | 23000 | 13 |
| 453 | 20231026 | 114000 | 1810529950 | 23000 | 23000 | 23050 | 23000 | 661 |
| 454 | 20231026 | 113900 | 1795324850 | 23000 | 23050 | 23050 | 23000 | 147 |
| 455 | 20231026 | 113800 | 1791936650 | 23000 | 23000 | 23050 | 23000 | 61 |
| 456 | 20231026 | 113700 | 1790531600 | 23050 | 23050 | 23050 | 23000 | 8 |
| 457 | 20231026 | 113600 | 1790347450 | 23000 | 23050 | 23050 | 23000 | 145 |
| 458 | 20231026 | 113500 | 1787007200 | 23050 | 23000 | 23050 | 23000 | 99 |
| 459 | 20231026 | 113400 | 1784726200 | 23050 | 23050 | 23050 | 23000 | 83 |
| 460 | 20231026 | 113300 | 1782813250 | 23050 | 23050 | 23050 | 23000 | 18 |
| 461 | 20231026 | 113200 | 1782398950 | 23050 | 23050 | 23100 | 23000 | 3647 |
| 462 | 20231026 | 113100 | 1698332650 | 23050 | 23050 | 23100 | 23050 | 712 |
| 463 | 20231026 | 113000 | 1681920950 | 23050 | 23100 | 23100 | 23050 | 335 |
| 464 | 20231026 | 112900 | 1674197050 | 23100 | 23050 | 23100 | 23050 | 60 |
| 465 | 20231026 | 112800 | 1672811100 | 23050 | 23100 | 23100 | 23050 | 279 |
| 466 | 20231026 | 112700 | 1666374650 | 23100 | 23100 | 23100 | 23100 | 2 |
| 467 | 20231026 | 112600 | 1666328450 | 23050 | 23100 | 23100 | 23050 | 141 |
| 468 | 20231026 | 112500 | 1663071650 | 23100 | 23050 | 23100 | 23050 | 127 |
| 469 | 20231026 | 112400 | 1660140800 | 23100 | 23050 | 23100 | 23050 | 51 |
| 470 | 20231026 | 112300 | 1658963200 | 23050 | 23100 | 23100 | 23050 | 67 |
| 471 | 20231026 | 112200 | 1657415750 | 23100 | 23050 | 23100 | 23050 | 52 |
| 472 | 20231026 | 112100 | 1656215050 | 23100 | 23150 | 23150 | 23050 | 1381 |
| 473 | 20231026 | 112000 | 1624314500 | 23150 | 23100 | 23150 | 23100 | 183 |
| 474 | 20231026 | 111900 | 1620081850 | 23100 | 23150 | 23150 | 23100 | 21 |
| 475 | 20231026 | 111800 | 1619596700 | 23100 | 23150 | 23150 | 23100 | 127 |
| 476 | 20231026 | 111700 | 1616657500 | 23150 | 23200 | 23200 | 23150 | 483 |
| 477 | 20231026 | 111600 | 1605476000 | 23200 | 23200 | 23200 | 23150 | 109 |
| 478 | 20231026 | 111500 | 1602947450 | 23150 | 23200 | 23200 | 23150 | 11 |
| 479 | 20231026 | 111400 | 1602692750 | 23150 | 23200 | 23200 | 23150 | 171 |
| 480 | 20231026 | 111300 | 1598728350 | 23200 | 23150 | 23200 | 23150 | 70 |
| 481 | 20231026 | 111200 | 1597104600 | 23200 | 23200 | 23200 | 23150 | 60 |
| 482 | 20231026 | 111100 | 1595713100 | 23200 | 23200 | 23200 | 23150 | 76 |
| 483 | 20231026 | 111000 | 1593950200 | 23200 | 23200 | 23200 | 23200 | 106 |
| 484 | 20231026 | 110900 | 1591491000 | 23150 | 23150 | 23150 | 23150 | 16 |
| 485 | 20231026 | 110800 | 1591120600 | 23200 | 23150 | 23200 | 23150 | 9 |
| 486 | 20231026 | 110700 | 1590912100 | 23150 | 23150 | 23150 | 23150 | 139 |
| 487 | 20231026 | 110600 | 1587694250 | 23150 | 23100 | 23150 | 23100 | 740 |
| 488 | 20231026 | 110500 | 1570563500 | 23150 | 23100 | 23200 | 23100 | 313 |
| 489 | 20231026 | 110400 | 1563311650 | 23150 | 23150 | 23200 | 23150 | 896 |
| 490 | 20231026 | 110300 | 1542562000 | 23200 | 23200 | 23200 | 23200 | 42 |
| 491 | 20231026 | 110200 | 1541587600 | 23150 | 23150 | 23200 | 23150 | 26 |
| 492 | 20231026 | 110100 | 1540985650 | 23200 | 23200 | 23200 | 23150 | 330 |
| 493 | 20231026 | 110000 | 1533329900 | 23200 | 23150 | 23200 | 23150 | 143 |
| 494 | 20231026 | 105900 | 1530012600 | 23200 | 23150 | 23200 | 23150 | 86 |
| 495 | 20231026 | 105800 | 1528019650 | 23200 | 23200 | 23200 | 23200 | 1 |
| 496 | 20231026 | 105700 | 1527996450 | 23250 | 23250 | 23250 | 23250 | 169 |
| 497 | 20231026 | 105600 | 1524067200 | 23250 | 23200 | 23250 | 23150 | 17848 |
| 498 | 20231026 | 105500 | 1110027200 | 23200 | 23100 | 23200 | 23100 | 46 |
| 499 | 20231026 | 105400 | 1108960500 | 23150 | 23150 | 23200 | 23150 | 1214 |
| 500 | 20231026 | 105300 | 1080849650 | 23150 | 23150 | 23150 | 23150 | 235 |
| 501 | 20231026 | 105200 | 1075409400 | 23150 | 23150 | 23150 | 23150 | 432 |
| 502 | 20231026 | 105100 | 1065408600 | 23150 | 23200 | 23200 | 23150 | 107 |
| 503 | 20231026 | 105000 | 1062926400 | 23200 | 23200 | 23200 | 23150 | 129 |
| 504 | 20231026 | 104900 | 1059936100 | 23200 | 23200 | 23200 | 23200 | 41 |
| 505 | 20231026 | 104800 | 1058984900 | 23200 | 23200 | 23200 | 23200 | 64 |
| 506 | 20231026 | 104700 | 1057500100 | 23150 | 23150 | 23200 | 23150 | 488 |
| 507 | 20231026 | 104600 | 1046197400 | 23200 | 23200 | 23200 | 23150 | 735 |
| 508 | 20231026 | 104500 | 1029145900 | 23200 | 23200 | 23200 | 23150 | 707 |
| 509 | 20231026 | 104400 | 1012749800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 510 | 20231026 | 104300 | 1012749800 | 23250 | 23250 | 23250 | 23250 | 113 |
| 511 | 20231026 | 104200 | 1010122550 | 23200 | 23200 | 23200 | 23200 | 781 |
| 512 | 20231026 | 104100 | 992003350 | 23200 | 23200 | 23200 | 23200 | 141 |
| 513 | 20231026 | 104000 | 988732150 | 23200 | 23200 | 23200 | 23150 | 88 |
| 514 | 20231026 | 103900 | 986690700 | 23200 | 23200 | 23200 | 23200 | 53 |
| 515 | 20231026 | 103800 | 985461100 | 23200 | 23200 | 23200 | 23200 | 61 |
| 516 | 20231026 | 103700 | 984045900 | 23200 | 23200 | 23200 | 23200 | 46 |
| 517 | 20231026 | 103600 | 982978700 | 23200 | 23200 | 23200 | 23200 | 122 |
| 518 | 20231026 | 103500 | 980148300 | 23200 | 23150 | 23200 | 23150 | 284 |
| 519 | 20231026 | 103400 | 973567700 | 23150 | 23150 | 23150 | 23150 | 1 |
| 520 | 20231026 | 103300 | 973544550 | 23200 | 23150 | 23200 | 23150 | 124 |
| 521 | 20231026 | 103200 | 970668000 | 23150 | 23200 | 23200 | 23150 | 346 |
| 522 | 20231026 | 103100 | 962655100 | 23200 | 23200 | 23200 | 23200 | 41 |
| 523 | 20231026 | 103000 | 961703900 | 23200 | 23200 | 23200 | 23150 | 340 |
| 524 | 20231026 | 102900 | 953832650 | 23200 | 23200 | 23200 | 23200 | 183 |
| 525 | 20231026 | 102800 | 949587050 | 23200 | 23200 | 23200 | 23200 | 20 |
| 526 | 20231026 | 102700 | 949123050 | 23200 | 23150 | 23200 | 23150 | 710 |
| 527 | 20231026 | 102600 | 932686050 | 23150 | 23200 | 23250 | 23150 | 1041 |
| 528 | 20231026 | 102500 | 908551750 | 23250 | 23250 | 23250 | 23250 | 112 |
| 529 | 20231026 | 102400 | 905947750 | 23250 | 23250 | 23250 | 23250 | 1 |
| 530 | 20231026 | 102300 | 905924500 | 23250 | 23250 | 23250 | 23200 | 83 |
| 531 | 20231026 | 102200 | 903996750 | 23250 | 23250 | 23250 | 23250 | 253 |
| 532 | 20231026 | 102100 | 898114500 | 23250 | 23250 | 23250 | 23200 | 47 |
| 533 | 20231026 | 102000 | 897021950 | 23250 | 23250 | 23250 | 23250 | 66 |
| 534 | 20231026 | 101900 | 895487450 | 23250 | 23250 | 23250 | 23250 | 163 |
| 535 | 20231026 | 101800 | 891697700 | 23250 | 23200 | 23250 | 23200 | 101 |
| 536 | 20231026 | 101700 | 889354450 | 23200 | 23250 | 23250 | 23200 | 41 |
| 537 | 20231026 | 101600 | 888401250 | 23200 | 23200 | 23250 | 23200 | 389 |
| 538 | 20231026 | 101500 | 879376350 | 23150 | 23250 | 23250 | 23150 | 136 |
| 539 | 20231026 | 101400 | 876217050 | 23250 | 23150 | 23250 | 23150 | 1771 |
| 540 | 20231026 | 101300 | 835157800 | 23200 | 23150 | 23200 | 23150 | 102 |
| 541 | 20231026 | 101200 | 832796450 | 23150 | 23200 | 23200 | 23150 | 83 |
| 542 | 20231026 | 101100 | 830871550 | 23150 | 23150 | 23150 | 23150 | 96 |
| 543 | 20231026 | 101000 | 828649150 | 23150 | 23200 | 23200 | 23150 | 407 |
| 544 | 20231026 | 100900 | 819209950 | 23200 | 23200 | 23200 | 23150 | 82 |
| 545 | 20231026 | 100800 | 817308100 | 23200 | 23100 | 23200 | 23100 | 2734 |
| 546 | 20231026 | 100700 | 754125800 | 23100 | 23050 | 23100 | 23050 | 45 |
| 547 | 20231026 | 100600 | 753088450 | 23100 | 23100 | 23100 | 23100 | 105 |
| 548 | 20231026 | 100500 | 750662950 | 23100 | 23050 | 23100 | 23050 | 96 |
| 549 | 20231026 | 100400 | 748449150 | 23050 | 23050 | 23050 | 23000 | 1449 |
| 550 | 20231026 | 100300 | 715050950 | 23050 | 23000 | 23050 | 23000 | 90 |
| 551 | 20231026 | 100200 | 712977200 | 23050 | 23050 | 23050 | 23050 | 131 |
| 552 | 20231026 | 100100 | 709957650 | 23050 | 23050 | 23100 | 23000 | 1531 |
| 553 | 20231026 | 100000 | 674672050 | 23050 | 23100 | 23100 | 23050 | 191 |
| 554 | 20231026 | 095900 | 670262600 | 23100 | 23100 | 23100 | 23100 | 1 |
| 555 | 20231026 | 095800 | 670239500 | 23050 | 23100 | 23100 | 23050 | 139 |
| 556 | 20231026 | 095700 | 667029650 | 23050 | 23100 | 23100 | 23050 | 110 |
| 557 | 20231026 | 095600 | 664490100 | 23100 | 23100 | 23100 | 23100 | 65 |
| 558 | 20231026 | 095500 | 662988600 | 23100 | 23100 | 23100 | 23100 | 88 |
| 559 | 20231026 | 095400 | 660955800 | 23100 | 23150 | 23150 | 23100 | 376 |
| 560 | 20231026 | 095300 | 652265350 | 23150 | 23150 | 23150 | 23150 | 10 |
| 561 | 20231026 | 095200 | 652033850 | 23150 | 23150 | 23150 | 23100 | 105 |
| 562 | 20231026 | 095100 | 649605600 | 23150 | 23150 | 23150 | 23150 | 91 |
| 563 | 20231026 | 095000 | 647498950 | 23150 | 23100 | 23150 | 23100 | 199 |
| 564 | 20231026 | 094900 | 642895850 | 23100 | 23150 | 23150 | 23100 | 586 |
| 565 | 20231026 | 094800 | 629358850 | 23150 | 23150 | 23150 | 23100 | 274 |
| 566 | 20231026 | 094700 | 623023750 | 23150 | 23150 | 23150 | 23100 | 69 |
| 567 | 20231026 | 094600 | 621426500 | 23150 | 23100 | 23150 | 23100 | 139 |
| 568 | 20231026 | 094500 | 618213150 | 23100 | 23150 | 23150 | 23100 | 65 |
| 569 | 20231026 | 094400 | 616711100 | 23150 | 23150 | 23150 | 23150 | 181 |
| 570 | 20231026 | 094300 | 612520950 | 23150 | 23100 | 23150 | 23100 | 80 |
| 571 | 20231026 | 094200 | 610672450 | 23150 | 23100 | 23150 | 23100 | 10 |
| 572 | 20231026 | 094100 | 610441050 | 23150 | 23150 | 23150 | 23150 | 79 |
| 573 | 20231026 | 094000 | 608612200 | 23150 | 23100 | 23150 | 23100 | 219 |
| 574 | 20231026 | 093900 | 603553050 | 23000 | 23100 | 23100 | 23000 | 1656 |
| 575 | 20231026 | 093800 | 565413900 | 23100 | 23150 | 23150 | 23100 | 394 |
| 576 | 20231026 | 093700 | 556311950 | 23150 | 23100 | 23150 | 23050 | 391 |
| 577 | 20231026 | 093600 | 547279600 | 23050 | 23100 | 23150 | 23050 | 1600 |
| 578 | 20231026 | 093500 | 510326750 | 23150 | 23150 | 23150 | 23150 | 365 |
| 579 | 20231026 | 093400 | 501877000 | 23150 | 23150 | 23150 | 23100 | 207 |
| 580 | 20231026 | 093300 | 497086500 | 23150 | 23150 | 23150 | 23100 | 11 |
| 581 | 20231026 | 093200 | 496831900 | 23150 | 23150 | 23150 | 23100 | 18 |
| 582 | 20231026 | 093100 | 496415850 | 23150 | 23150 | 23150 | 23100 | 41 |
| 583 | 20231026 | 093000 | 495466850 | 23150 | 23150 | 23150 | 23100 | 832 |
| 584 | 20231026 | 092900 | 476239700 | 23150 | 23150 | 23150 | 23150 | 133 |
| 585 | 20231026 | 092800 | 473160750 | 23200 | 23150 | 23200 | 23150 | 197 |
| 586 | 20231026 | 092700 | 468599150 | 23150 | 23150 | 23200 | 23100 | 438 |
| 587 | 20231026 | 092600 | 458457050 | 23100 | 23050 | 23100 | 23050 | 164 |
| 588 | 20231026 | 092500 | 454668800 | 23100 | 23100 | 23100 | 23100 | 27 |
| 589 | 20231026 | 092400 | 454045100 | 23100 | 23100 | 23100 | 23100 | 70 |
| 590 | 20231026 | 092300 | 452428100 | 23100 | 23100 | 23100 | 23100 | 88 |
| 591 | 20231026 | 092200 | 450395300 | 23100 | 23100 | 23100 | 23000 | 732 |
| 592 | 20231026 | 092100 | 433512250 | 23100 | 23150 | 23150 | 23000 | 2324 |
| 593 | 20231026 | 092000 | 379930050 | 23150 | 23150 | 23150 | 23150 | 82 |
| 594 | 20231026 | 091900 | 378031750 | 23150 | 23100 | 23150 | 23100 | 66 |
| 595 | 20231026 | 091800 | 376504350 | 23150 | 23100 | 23150 | 23100 | 268 |
| 596 | 20231026 | 091700 | 370313100 | 23100 | 23100 | 23150 | 23100 | 24 |
| 597 | 20231026 | 091600 | 369758300 | 23100 | 23100 | 23100 | 23050 | 316 |
| 598 | 20231026 | 091500 | 362468700 | 23100 | 23050 | 23100 | 23050 | 918 |
| 599 | 20231026 | 091400 | 341307400 | 23050 | 23050 | 23050 | 23050 | 162 |
| 600 | 20231026 | 091300 | 337573300 | 23050 | 23050 | 23050 | 23000 | 110 |
| 601 | 20231026 | 091200 | 335038150 | 23050 | 23050 | 23050 | 23050 | 76 |
| 602 | 20231026 | 091100 | 333286350 | 23050 | 23050 | 23150 | 23000 | 1203 |
| 603 | 20231026 | 091000 | 305553300 | 23150 | 23100 | 23150 | 23050 | 1602 |
| 604 | 20231026 | 090900 | 268484100 | 23100 | 23100 | 23100 | 23050 | 237 |
| 605 | 20231026 | 090800 | 263014400 | 23050 | 23050 | 23050 | 23000 | 624 |
| 606 | 20231026 | 090700 | 248641350 | 23050 | 23000 | 23100 | 23000 | 1907 |
| 607 | 20231026 | 090600 | 204696350 | 23050 | 23150 | 23150 | 23050 | 1237 |
| 608 | 20231026 | 090500 | 176126500 | 23100 | 23100 | 23150 | 23100 | 350 |
| 609 | 20231026 | 090400 | 168034550 | 23100 | 23100 | 23150 | 23100 | 551 |
| 610 | 20231026 | 090300 | 155303500 | 23100 | 23050 | 23100 | 23050 | 157 |
| 611 | 20231026 | 090200 | 151681750 | 23050 | 23000 | 23100 | 23000 | 1051 |
| 612 | 20231026 | 090100 | 127409000 | 23000 | 23200 | 23200 | 23000 | 2039 |
| 613 | 20231026 | 090000 | 80355600 | 23200 | 22950 | 23200 | 22950 | 3500 |