32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 8763 |
| 3 | 20231019 | 190800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20231019 | 190700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20231019 | 190600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20231019 | 190500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20231019 | 190400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20231019 | 190300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20231019 | 190200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20231019 | 190100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20231019 | 190000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20231019 | 185900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20231019 | 185800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20231019 | 185700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20231019 | 185600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20231019 | 185500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20231019 | 185400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20231019 | 185300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20231019 | 185200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20231019 | 185100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20231019 | 185000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20231019 | 184900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20231019 | 184800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20231019 | 184700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20231019 | 184600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20231019 | 184500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20231019 | 184400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20231019 | 184300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20231019 | 184200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20231019 | 184100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20231019 | 184000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20231019 | 183900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 8763 |
| 33 | 20231019 | 183800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20231019 | 183700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20231019 | 183600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20231019 | 183500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20231019 | 183400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20231019 | 183300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20231019 | 183200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20231019 | 183100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20231019 | 183000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20231019 | 182900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20231019 | 182800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20231019 | 182700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20231019 | 182600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20231019 | 182500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20231019 | 182400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20231019 | 182300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20231019 | 182200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20231019 | 182100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20231019 | 182000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20231019 | 181900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20231019 | 181800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20231019 | 181700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20231019 | 181600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20231019 | 181500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20231019 | 181400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20231019 | 181300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20231019 | 181200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20231019 | 181100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20231019 | 181000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20231019 | 180900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 8763 |
| 63 | 20231019 | 180800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20231019 | 180700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20231019 | 180600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20231019 | 180500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20231019 | 180400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20231019 | 180300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20231019 | 180200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20231019 | 180100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20231019 | 180000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20231019 | 175900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20231019 | 175800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20231019 | 175700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20231019 | 175600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20231019 | 175500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20231019 | 175400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20231019 | 175300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20231019 | 175200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20231019 | 175100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20231019 | 175000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20231019 | 174900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20231019 | 174800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20231019 | 174700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20231019 | 174600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20231019 | 174500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20231019 | 174400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20231019 | 174300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20231019 | 174200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20231019 | 174100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20231019 | 174000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20231019 | 173900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 8763 |
| 93 | 20231019 | 173800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20231019 | 173700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20231019 | 173600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20231019 | 173500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20231019 | 173400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20231019 | 173300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20231019 | 173200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20231019 | 173100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20231019 | 173000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20231019 | 172900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20231019 | 172800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20231019 | 172700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20231019 | 172600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20231019 | 172500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20231019 | 172400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20231019 | 172300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20231019 | 172200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20231019 | 172100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20231019 | 172000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20231019 | 171900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20231019 | 171800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20231019 | 171700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20231019 | 171600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20231019 | 171500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20231019 | 171400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20231019 | 171300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20231019 | 171200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20231019 | 171100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20231019 | 171000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20231019 | 170900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 8763 |
| 123 | 20231019 | 170800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20231019 | 170700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20231019 | 170600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20231019 | 170500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20231019 | 170400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20231019 | 170300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20231019 | 170200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20231019 | 170100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20231019 | 170000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20231019 | 165900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20231019 | 165800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20231019 | 165700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20231019 | 165600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20231019 | 165500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20231019 | 165400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20231019 | 165300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20231019 | 165200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20231019 | 165100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20231019 | 165000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20231019 | 164900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20231019 | 164800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20231019 | 164700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20231019 | 164600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20231019 | 164500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20231019 | 164400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20231019 | 164300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20231019 | 164200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20231019 | 164100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20231019 | 164000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20231019 | 163900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 8763 |
| 153 | 20231019 | 163800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20231019 | 163700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20231019 | 163600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20231019 | 163500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20231019 | 163400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20231019 | 163300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20231019 | 163200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20231019 | 163100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20231019 | 163000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20231019 | 162900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20231019 | 162800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20231019 | 162700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20231019 | 162600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20231019 | 162500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20231019 | 162400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20231019 | 162300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20231019 | 162200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20231019 | 162100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20231019 | 162000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20231019 | 161900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20231019 | 161800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20231019 | 161700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20231019 | 161600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20231019 | 161500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20231019 | 161400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20231019 | 161300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20231019 | 161200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20231019 | 161100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20231019 | 161000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20231019 | 160900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 8763 |
| 183 | 20231019 | 160800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20231019 | 160700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20231019 | 160600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20231019 | 160500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20231019 | 160400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20231019 | 160300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20231019 | 160200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20231019 | 160100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20231019 | 160000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20231019 | 155900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20231019 | 155800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20231019 | 155700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20231019 | 155600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20231019 | 155500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20231019 | 155400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20231019 | 155300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20231019 | 155200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20231019 | 155100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20231019 | 155000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20231019 | 154900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20231019 | 154800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20231019 | 154700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20231019 | 154600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20231019 | 154500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20231019 | 154400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20231019 | 154300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20231019 | 154200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20231019 | 154100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20231019 | 154000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20231019 | 153900 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 8763 |
| 213 | 20231019 | 153800 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20231019 | 153700 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20231019 | 153600 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20231019 | 153500 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20231019 | 153400 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20231019 | 153300 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20231019 | 153200 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20231019 | 153100 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20231019 | 153000 | 3897755150 | 24100 | 24100 | 24100 | 24100 | 8763 |
| 222 | 20231019 | 152900 | 3686566850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20231019 | 152800 | 3686566850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20231019 | 152700 | 3686566850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20231019 | 152600 | 3686566850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20231019 | 152500 | 3686566850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20231019 | 152400 | 3686566850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20231019 | 152300 | 3686566850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20231019 | 152200 | 3686566850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20231019 | 152100 | 3686566850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20231019 | 152000 | 3686566850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20231019 | 151900 | 3686566850 | 23900 | 23900 | 23900 | 23850 | 540 |
| 233 | 20231019 | 151800 | 3673670950 | 23900 | 23900 | 23900 | 23900 | 24 |
| 234 | 20231019 | 151700 | 3673097350 | 23850 | 23850 | 23900 | 23800 | 512 |
| 235 | 20231019 | 151600 | 3660889200 | 23900 | 23850 | 23900 | 23800 | 510 |
| 236 | 20231019 | 151500 | 3648739050 | 23800 | 23850 | 23900 | 23800 | 756 |
| 237 | 20231019 | 151400 | 3630738400 | 23800 | 23850 | 23850 | 23800 | 3787 |
| 238 | 20231019 | 151300 | 3540599250 | 23800 | 23800 | 23850 | 23800 | 1102 |
| 239 | 20231019 | 151200 | 3514362200 | 23800 | 23800 | 23850 | 23800 | 659 |
| 240 | 20231019 | 151100 | 3498675450 | 23800 | 23800 | 23850 | 23800 | 720 |
| 241 | 20231019 | 151000 | 3481534000 | 23800 | 23900 | 23900 | 23800 | 612 |
| 242 | 20231019 | 150900 | 3466953100 | 23850 | 23800 | 23850 | 23800 | 705 |
| 243 | 20231019 | 150800 | 3450166650 | 23800 | 23850 | 23900 | 23800 | 803 |
| 244 | 20231019 | 150700 | 3431015100 | 23850 | 23850 | 23900 | 23850 | 766 |
| 245 | 20231019 | 150600 | 3412736100 | 23900 | 23850 | 23900 | 23850 | 680 |
| 246 | 20231019 | 150500 | 3396514900 | 23850 | 23850 | 23900 | 23850 | 851 |
| 247 | 20231019 | 150400 | 3376211400 | 23850 | 23800 | 23900 | 23800 | 608 |
| 248 | 20231019 | 150300 | 3361716850 | 23800 | 23850 | 23900 | 23800 | 1484 |
| 249 | 20231019 | 150200 | 3326329200 | 23900 | 24050 | 24050 | 23900 | 758 |
| 250 | 20231019 | 150100 | 3308196500 | 24050 | 24050 | 24050 | 23950 | 293 |
| 251 | 20231019 | 150000 | 3301156950 | 24050 | 24000 | 24050 | 23950 | 104 |
| 252 | 20231019 | 145900 | 3298658700 | 23950 | 24000 | 24000 | 23950 | 175 |
| 253 | 20231019 | 145800 | 3294459050 | 24000 | 24000 | 24050 | 23900 | 225 |
| 254 | 20231019 | 145700 | 3289056300 | 23950 | 24000 | 24050 | 23950 | 227 |
| 255 | 20231019 | 145600 | 3283607300 | 24000 | 24050 | 24050 | 23950 | 345 |
| 256 | 20231019 | 145500 | 3275316350 | 24050 | 24000 | 24050 | 24000 | 163 |
| 257 | 20231019 | 145400 | 3271396250 | 24050 | 23950 | 24050 | 23950 | 370 |
| 258 | 20231019 | 145300 | 3262524150 | 23950 | 24000 | 24000 | 23950 | 218 |
| 259 | 20231019 | 145200 | 3257294300 | 24000 | 24050 | 24050 | 23900 | 535 |
| 260 | 20231019 | 145100 | 3244458800 | 24050 | 24000 | 24050 | 24000 | 216 |
| 261 | 20231019 | 145000 | 3239264050 | 24050 | 24050 | 24050 | 24050 | 340 |
| 262 | 20231019 | 144900 | 3231087050 | 24050 | 23950 | 24050 | 23950 | 311 |
| 263 | 20231019 | 144800 | 3223619050 | 24050 | 24000 | 24050 | 23950 | 401 |
| 264 | 20231019 | 144700 | 3213995950 | 24050 | 24000 | 24050 | 23950 | 225 |
| 265 | 20231019 | 144600 | 3208596500 | 24000 | 24000 | 24050 | 23950 | 323 |
| 266 | 20231019 | 144500 | 3200836650 | 23950 | 24000 | 24100 | 23950 | 256 |
| 267 | 20231019 | 144400 | 3194678500 | 24000 | 24100 | 24100 | 23950 | 474 |
| 268 | 20231019 | 144300 | 3183286600 | 24000 | 24100 | 24100 | 24000 | 527 |
| 269 | 20231019 | 144200 | 3170618800 | 24100 | 24000 | 24100 | 24000 | 291 |
| 270 | 20231019 | 144100 | 3163624600 | 24050 | 24000 | 24050 | 24000 | 211 |
| 271 | 20231019 | 144000 | 3158552550 | 24000 | 24050 | 24050 | 24000 | 175 |
| 272 | 20231019 | 143900 | 3154343900 | 24050 | 23950 | 24050 | 23950 | 1098 |
| 273 | 20231019 | 143800 | 3128029550 | 24000 | 23950 | 24050 | 23950 | 209 |
| 274 | 20231019 | 143700 | 3123008000 | 24000 | 24000 | 24000 | 23950 | 473 |
| 275 | 20231019 | 143600 | 3111659000 | 24000 | 24000 | 24000 | 23950 | 163 |
| 276 | 20231019 | 143500 | 3107747050 | 24000 | 24050 | 24050 | 24000 | 646 |
| 277 | 20231019 | 143400 | 3092226000 | 24050 | 24050 | 24050 | 24000 | 244 |
| 278 | 20231019 | 143300 | 3086361800 | 24050 | 24000 | 24050 | 24000 | 367 |
| 279 | 20231019 | 143200 | 3077536000 | 24050 | 24050 | 24050 | 24050 | 180 |
| 280 | 20231019 | 143100 | 3073207000 | 24050 | 24050 | 24050 | 24000 | 340 |
| 281 | 20231019 | 143000 | 3065031050 | 24050 | 24050 | 24050 | 24000 | 1419 |
| 282 | 20231019 | 142900 | 3030959150 | 24050 | 24050 | 24050 | 24000 | 737 |
| 283 | 20231019 | 142800 | 3013251850 | 24050 | 24050 | 24050 | 24000 | 293 |
| 284 | 20231019 | 142700 | 3006205700 | 24050 | 24100 | 24100 | 24000 | 1353 |
| 285 | 20231019 | 142600 | 2973705550 | 24100 | 24100 | 24100 | 24050 | 206 |
| 286 | 20231019 | 142500 | 2968741000 | 24100 | 24100 | 24100 | 24050 | 171 |
| 287 | 20231019 | 142400 | 2964628200 | 24050 | 24000 | 24050 | 24000 | 409 |
| 288 | 20231019 | 142300 | 2954794300 | 24050 | 24050 | 24050 | 24050 | 344 |
| 289 | 20231019 | 142200 | 2946521100 | 24000 | 24050 | 24050 | 24000 | 345 |
| 290 | 20231019 | 142100 | 2938224150 | 24050 | 24000 | 24050 | 24000 | 268 |
| 291 | 20231019 | 142000 | 2931783500 | 24050 | 24000 | 24100 | 24000 | 995 |
| 292 | 20231019 | 141900 | 2907874000 | 24100 | 24100 | 24100 | 24050 | 175 |
| 293 | 20231019 | 141800 | 2903662850 | 24050 | 24050 | 24100 | 24000 | 324 |
| 294 | 20231019 | 141700 | 2895862650 | 24050 | 24100 | 24100 | 24050 | 365 |
| 295 | 20231019 | 141600 | 2887084250 | 24100 | 24100 | 24150 | 24050 | 426 |
| 296 | 20231019 | 141500 | 2876817350 | 24100 | 24050 | 24100 | 24050 | 375 |
| 297 | 20231019 | 141400 | 2867780400 | 24000 | 24100 | 24100 | 24000 | 431 |
| 298 | 20231019 | 141300 | 2857398050 | 24100 | 24100 | 24100 | 24050 | 209 |
| 299 | 20231019 | 141200 | 2852363450 | 24100 | 24050 | 24100 | 24050 | 369 |
| 300 | 20231019 | 141100 | 2843483250 | 24050 | 24050 | 24100 | 23950 | 396 |
| 301 | 20231019 | 141000 | 2833954400 | 24000 | 24050 | 24100 | 24000 | 2042 |
| 302 | 20231019 | 140900 | 2784926550 | 24050 | 24050 | 24050 | 24000 | 319 |
| 303 | 20231019 | 140800 | 2777254650 | 24050 | 23950 | 24050 | 23950 | 1098 |
| 304 | 20231019 | 140700 | 2750894050 | 24000 | 24000 | 24000 | 23950 | 320 |
| 305 | 20231019 | 140600 | 2743214100 | 24000 | 23950 | 24000 | 23950 | 554 |
| 306 | 20231019 | 140500 | 2729934650 | 23950 | 23950 | 24000 | 23950 | 307 |
| 307 | 20231019 | 140400 | 2722573750 | 24000 | 24000 | 24000 | 24000 | 160 |
| 308 | 20231019 | 140300 | 2718733750 | 24000 | 24000 | 24000 | 23900 | 594 |
| 309 | 20231019 | 140200 | 2704499100 | 23950 | 23950 | 24000 | 23950 | 248 |
| 310 | 20231019 | 140100 | 2698549700 | 24000 | 24000 | 24000 | 23900 | 523 |
| 311 | 20231019 | 140000 | 2686002500 | 24000 | 24000 | 24000 | 23950 | 374 |
| 312 | 20231019 | 135900 | 2677034350 | 24000 | 23950 | 24000 | 23950 | 2227 |
| 313 | 20231019 | 135800 | 2623681000 | 23950 | 23950 | 23950 | 23900 | 260 |
| 314 | 20231019 | 135700 | 2617454600 | 23950 | 23950 | 23950 | 23900 | 323 |
| 315 | 20231019 | 135600 | 2609718800 | 23900 | 23950 | 23950 | 23900 | 234 |
| 316 | 20231019 | 135500 | 2604114550 | 23950 | 23850 | 23950 | 23850 | 3202 |
| 317 | 20231019 | 135400 | 2527659600 | 23850 | 23850 | 23850 | 23800 | 329 |
| 318 | 20231019 | 135300 | 2519813000 | 23850 | 23850 | 23850 | 23800 | 174 |
| 319 | 20231019 | 135200 | 2515663150 | 23850 | 23850 | 23850 | 23800 | 332 |
| 320 | 20231019 | 135100 | 2507745450 | 23800 | 23850 | 23850 | 23800 | 253 |
| 321 | 20231019 | 135000 | 2501713550 | 23850 | 23850 | 23850 | 23800 | 874 |
| 322 | 20231019 | 134900 | 2480901700 | 23850 | 23900 | 23900 | 23850 | 181 |
| 323 | 20231019 | 134800 | 2476582350 | 23850 | 23850 | 23850 | 23850 | 157 |
| 324 | 20231019 | 134700 | 2472837900 | 23850 | 23850 | 23850 | 23800 | 217 |
| 325 | 20231019 | 134600 | 2467662500 | 23850 | 23850 | 23850 | 23800 | 132 |
| 326 | 20231019 | 134500 | 2464514350 | 23850 | 23850 | 23850 | 23800 | 186 |
| 327 | 20231019 | 134400 | 2460078300 | 23850 | 23850 | 23900 | 23850 | 60 |
| 328 | 20231019 | 134300 | 2458644950 | 23900 | 23850 | 23900 | 23850 | 183 |
| 329 | 20231019 | 134200 | 2454271450 | 23850 | 23900 | 23900 | 23850 | 112 |
| 330 | 20231019 | 134100 | 2451597150 | 23900 | 23850 | 23900 | 23850 | 118 |
| 331 | 20231019 | 134000 | 2448780200 | 23850 | 23800 | 23850 | 23800 | 295 |
| 332 | 20231019 | 133900 | 2441744500 | 23850 | 23850 | 23900 | 23800 | 618 |
| 333 | 20231019 | 133800 | 2427005200 | 23800 | 23850 | 23850 | 23800 | 48 |
| 334 | 20231019 | 133700 | 2425860450 | 23850 | 23850 | 23850 | 23800 | 106 |
| 335 | 20231019 | 133600 | 2423332400 | 23850 | 23850 | 23900 | 23800 | 211 |
| 336 | 20231019 | 133500 | 2418296900 | 23850 | 23800 | 23850 | 23800 | 172 |
| 337 | 20231019 | 133400 | 2414194750 | 23850 | 23850 | 23850 | 23850 | 156 |
| 338 | 20231019 | 133300 | 2410474150 | 23850 | 23850 | 23850 | 23800 | 164 |
| 339 | 20231019 | 133200 | 2406563800 | 23850 | 23850 | 23850 | 23800 | 200 |
| 340 | 20231019 | 133100 | 2401793850 | 23850 | 23850 | 23850 | 23800 | 272 |
| 341 | 20231019 | 133000 | 2395307200 | 23850 | 23850 | 23850 | 23850 | 155 |
| 342 | 20231019 | 132900 | 2391610450 | 23800 | 23850 | 23850 | 23800 | 121 |
| 343 | 20231019 | 132800 | 2388725750 | 23850 | 23850 | 23850 | 23800 | 113 |
| 344 | 20231019 | 132700 | 2386031050 | 23850 | 23900 | 23900 | 23850 | 75 |
| 345 | 20231019 | 132600 | 2384239800 | 23900 | 23850 | 23900 | 23850 | 305 |
| 346 | 20231019 | 132500 | 2376960850 | 23850 | 23900 | 23900 | 23850 | 63 |
| 347 | 20231019 | 132400 | 2375455750 | 23900 | 23900 | 23900 | 23850 | 273 |
| 348 | 20231019 | 132300 | 2368931650 | 23900 | 23900 | 23900 | 23850 | 185 |
| 349 | 20231019 | 132200 | 2364515500 | 23900 | 23850 | 23900 | 23800 | 530 |
| 350 | 20231019 | 132100 | 2351864850 | 23850 | 23800 | 23850 | 23800 | 1933 |
| 351 | 20231019 | 132000 | 2305845600 | 23800 | 23800 | 23800 | 23750 | 115 |
| 352 | 20231019 | 131900 | 2303109200 | 23800 | 23800 | 23800 | 23750 | 209 |
| 353 | 20231019 | 131800 | 2298142950 | 23800 | 23750 | 23800 | 23750 | 158 |
| 354 | 20231019 | 131700 | 2294385150 | 23750 | 23800 | 23800 | 23750 | 195 |
| 355 | 20231019 | 131600 | 2289746600 | 23750 | 23750 | 23800 | 23750 | 117 |
| 356 | 20231019 | 131500 | 2286962500 | 23800 | 23800 | 23800 | 23750 | 96 |
| 357 | 20231019 | 131400 | 2284677800 | 23800 | 23750 | 23800 | 23750 | 52 |
| 358 | 20231019 | 131300 | 2283440300 | 23800 | 23800 | 23800 | 23750 | 1281 |
| 359 | 20231019 | 131200 | 2252992400 | 23800 | 23750 | 23800 | 23750 | 119 |
| 360 | 20231019 | 131100 | 2250160650 | 23700 | 23750 | 23800 | 23700 | 625 |
| 361 | 20231019 | 131000 | 2235314650 | 23750 | 23700 | 23750 | 23700 | 86 |
| 362 | 20231019 | 130900 | 2233276400 | 23700 | 23700 | 23700 | 23650 | 259 |
| 363 | 20231019 | 130800 | 2227138150 | 23700 | 23650 | 23700 | 23600 | 721 |
| 364 | 20231019 | 130700 | 2210072850 | 23650 | 23600 | 23650 | 23600 | 353 |
| 365 | 20231019 | 130600 | 2201729450 | 23600 | 23650 | 23700 | 23600 | 2204 |
| 366 | 20231019 | 130500 | 2149576900 | 23650 | 23650 | 23700 | 23650 | 35 |
| 367 | 20231019 | 130400 | 2148748450 | 23650 | 23650 | 23700 | 23650 | 37 |
| 368 | 20231019 | 130300 | 2147873350 | 23700 | 23650 | 23700 | 23650 | 32 |
| 369 | 20231019 | 130200 | 2147115750 | 23700 | 23700 | 23700 | 23650 | 23 |
| 370 | 20231019 | 130100 | 2146571150 | 23650 | 23650 | 23700 | 23650 | 24 |
| 371 | 20231019 | 130000 | 2146003300 | 23650 | 23650 | 23700 | 23650 | 42 |
| 372 | 20231019 | 125900 | 2145009350 | 23650 | 23700 | 23700 | 23650 | 7 |
| 373 | 20231019 | 125800 | 2144843600 | 23650 | 23700 | 23700 | 23650 | 44 |
| 374 | 20231019 | 125700 | 2143802900 | 23700 | 23700 | 23700 | 23700 | 12 |
| 375 | 20231019 | 125600 | 2143518500 | 23700 | 23650 | 23700 | 23650 | 4 |
| 376 | 20231019 | 125500 | 2143423750 | 23700 | 23700 | 23700 | 23700 | 14 |
| 377 | 20231019 | 125400 | 2143091950 | 23700 | 23600 | 23700 | 23600 | 1670 |
| 378 | 20231019 | 125300 | 2103596450 | 23600 | 23650 | 23650 | 23600 | 84 |
| 379 | 20231019 | 125200 | 2101611750 | 23650 | 23650 | 23700 | 23650 | 1650 |
| 380 | 20231019 | 125100 | 2062589150 | 23650 | 23700 | 23700 | 23650 | 2 |
| 381 | 20231019 | 125000 | 2062541800 | 23700 | 23700 | 23700 | 23700 | 186 |
| 382 | 20231019 | 124900 | 2058133600 | 23700 | 23700 | 23700 | 23650 | 17 |
| 383 | 20231019 | 124800 | 2057730750 | 23700 | 23700 | 23700 | 23700 | 1 |
| 384 | 20231019 | 124700 | 2057707050 | 23700 | 23600 | 23700 | 23600 | 315 |
| 385 | 20231019 | 124600 | 2050257050 | 23600 | 23700 | 23700 | 23600 | 1757 |
| 386 | 20231019 | 124500 | 2008704950 | 23650 | 23700 | 23700 | 23650 | 7 |
| 387 | 20231019 | 124400 | 2008539150 | 23700 | 23700 | 23700 | 23650 | 18 |
| 388 | 20231019 | 124300 | 2008112600 | 23700 | 23650 | 23700 | 23650 | 56 |
| 389 | 20231019 | 124200 | 2006787950 | 23700 | 23700 | 23700 | 23650 | 28 |
| 390 | 20231019 | 124100 | 2006124400 | 23700 | 23700 | 23700 | 23700 | 4 |
| 391 | 20231019 | 124000 | 2006029600 | 23700 | 23650 | 23700 | 23650 | 4 |
| 392 | 20231019 | 123900 | 2005934850 | 23700 | 23700 | 23700 | 23700 | 14 |
| 393 | 20231019 | 123800 | 2005603050 | 23700 | 23600 | 23700 | 23600 | 385 |
| 394 | 20231019 | 123700 | 1996497800 | 23600 | 23650 | 23650 | 23600 | 34 |
| 395 | 20231019 | 123600 | 1995694750 | 23650 | 23600 | 23650 | 23600 | 11 |
| 396 | 20231019 | 123500 | 1995434650 | 23650 | 23650 | 23650 | 23650 | 138 |
| 397 | 20231019 | 123400 | 1992170950 | 23650 | 23600 | 23650 | 23600 | 14 |
| 398 | 20231019 | 123300 | 1991839900 | 23650 | 23650 | 23650 | 23600 | 352 |
| 399 | 20231019 | 123200 | 1983530100 | 23650 | 23600 | 23650 | 23600 | 190 |
| 400 | 20231019 | 123100 | 1979036650 | 23650 | 23600 | 23650 | 23600 | 14 |
| 401 | 20231019 | 123000 | 1978705650 | 23600 | 23650 | 23650 | 23600 | 81 |
| 402 | 20231019 | 122900 | 1976791350 | 23600 | 23650 | 23650 | 23600 | 78 |
| 403 | 20231019 | 122800 | 1974946700 | 23650 | 23600 | 23650 | 23600 | 114 |
| 404 | 20231019 | 122700 | 1972251650 | 23650 | 23650 | 23650 | 23600 | 307 |
| 405 | 20231019 | 122600 | 1965006150 | 23650 | 23600 | 23650 | 23600 | 48 |
| 406 | 20231019 | 122500 | 1963871450 | 23650 | 23650 | 23650 | 23600 | 400 |
| 407 | 20231019 | 122400 | 1954411500 | 23700 | 23700 | 23700 | 23700 | 1 |
| 408 | 20231019 | 122300 | 1954387800 | 23700 | 23700 | 23700 | 23650 | 23 |
| 409 | 20231019 | 122200 | 1953842950 | 23700 | 23650 | 23700 | 23650 | 112 |
| 410 | 20231019 | 122100 | 1951193600 | 23650 | 23700 | 23700 | 23650 | 366 |
| 411 | 20231019 | 122000 | 1942535250 | 23700 | 23700 | 23700 | 23700 | 32 |
| 412 | 20231019 | 121900 | 1941776850 | 23700 | 23700 | 23700 | 23700 | 4 |
| 413 | 20231019 | 121800 | 1941682050 | 23700 | 23700 | 23700 | 23700 | 15 |
| 414 | 20231019 | 121700 | 1941326550 | 23700 | 23650 | 23700 | 23650 | 31 |
| 415 | 20231019 | 121600 | 1940593350 | 23650 | 23650 | 23650 | 23650 | 113 |
| 416 | 20231019 | 121500 | 1937920900 | 23650 | 23600 | 23650 | 23600 | 64 |
| 417 | 20231019 | 121400 | 1936408350 | 23600 | 23650 | 23650 | 23600 | 1572 |
| 418 | 20231019 | 121300 | 1899235600 | 23700 | 23700 | 23700 | 23650 | 54 |
| 419 | 20231019 | 121200 | 1897956200 | 23700 | 23700 | 23700 | 23700 | 21 |
| 420 | 20231019 | 121100 | 1897458500 | 23700 | 23700 | 23700 | 23700 | 125 |
| 421 | 20231019 | 121000 | 1894496000 | 23750 | 23750 | 23750 | 23750 | 16 |
| 422 | 20231019 | 120900 | 1894116000 | 23750 | 23750 | 23750 | 23750 | 1 |
| 423 | 20231019 | 120800 | 1894092250 | 23700 | 23750 | 23750 | 23700 | 154 |
| 424 | 20231019 | 120700 | 1890441750 | 23750 | 23700 | 23750 | 23700 | 301 |
| 425 | 20231019 | 120600 | 1883308000 | 23700 | 23750 | 23750 | 23700 | 22 |
| 426 | 20231019 | 120500 | 1882786050 | 23750 | 23750 | 23750 | 23750 | 17 |
| 427 | 20231019 | 120400 | 1882382300 | 23750 | 23700 | 23750 | 23700 | 65 |
| 428 | 20231019 | 120300 | 1880841750 | 23750 | 23750 | 23750 | 23750 | 2 |
| 429 | 20231019 | 120200 | 1880794250 | 23750 | 23700 | 23750 | 23700 | 13 |
| 430 | 20231019 | 120100 | 1880485550 | 23750 | 23750 | 23750 | 23650 | 6 |
| 431 | 20231019 | 120000 | 1880343150 | 23750 | 23700 | 23750 | 23700 | 276 |
| 432 | 20231019 | 115900 | 1873789450 | 23650 | 23650 | 23700 | 23650 | 241 |
| 433 | 20231019 | 115800 | 1868085300 | 23700 | 23650 | 23700 | 23650 | 57 |
| 434 | 20231019 | 115700 | 1866734900 | 23650 | 23700 | 23700 | 23650 | 415 |
| 435 | 20231019 | 115600 | 1856899550 | 23700 | 23650 | 23700 | 23650 | 8 |
| 436 | 20231019 | 115500 | 1856710050 | 23650 | 23700 | 23700 | 23650 | 66 |
| 437 | 20231019 | 115400 | 1855146000 | 23650 | 23650 | 23700 | 23650 | 5 |
| 438 | 20231019 | 115300 | 1855027650 | 23650 | 23700 | 23700 | 23650 | 5 |
| 439 | 20231019 | 115200 | 1854909300 | 23650 | 23650 | 23700 | 23650 | 26 |
| 440 | 20231019 | 115100 | 1854293600 | 23700 | 23650 | 23700 | 23650 | 153 |
| 441 | 20231019 | 115000 | 1850675100 | 23650 | 23700 | 23700 | 23600 | 139 |
| 442 | 20231019 | 114900 | 1847387400 | 23650 | 23650 | 23650 | 23650 | 513 |
| 443 | 20231019 | 114800 | 1835254950 | 23700 | 23650 | 23700 | 23650 | 752 |
| 444 | 20231019 | 114700 | 1817470100 | 23650 | 23650 | 23700 | 23600 | 136 |
| 445 | 20231019 | 114600 | 1814257000 | 23650 | 23600 | 23650 | 23600 | 333 |
| 446 | 20231019 | 114500 | 1806381750 | 23600 | 23600 | 23650 | 23600 | 13 |
| 447 | 20231019 | 114400 | 1806074800 | 23600 | 23600 | 23650 | 23600 | 36 |
| 448 | 20231019 | 114300 | 1805224100 | 23650 | 23650 | 23650 | 23600 | 469 |
| 449 | 20231019 | 114200 | 1794154850 | 23600 | 23600 | 23650 | 23600 | 213 |
| 450 | 20231019 | 114100 | 1789128000 | 23650 | 23650 | 23650 | 23600 | 74 |
| 451 | 20231019 | 114000 | 1787378050 | 23650 | 23600 | 23650 | 23600 | 27 |
| 452 | 20231019 | 113900 | 1786740600 | 23600 | 23650 | 23650 | 23600 | 20 |
| 453 | 20231019 | 113800 | 1786267750 | 23650 | 23600 | 23650 | 23600 | 8 |
| 454 | 20231019 | 113700 | 1786078650 | 23600 | 23600 | 23650 | 23600 | 4 |
| 455 | 20231019 | 113600 | 1785984200 | 23600 | 23650 | 23650 | 23600 | 28 |
| 456 | 20231019 | 113500 | 1785322150 | 23650 | 23600 | 23650 | 23600 | 214 |
| 457 | 20231019 | 113400 | 1780270000 | 23600 | 23600 | 23650 | 23600 | 59 |
| 458 | 20231019 | 113300 | 1778876900 | 23600 | 23600 | 23600 | 23600 | 11 |
| 459 | 20231019 | 113200 | 1778617300 | 23600 | 23600 | 23650 | 23600 | 5 |
| 460 | 20231019 | 113100 | 1778499200 | 23600 | 23700 | 23700 | 23600 | 248 |
| 461 | 20231019 | 113000 | 1772637700 | 23650 | 23650 | 23650 | 23650 | 2 |
| 462 | 20231019 | 112900 | 1772590400 | 23700 | 23650 | 23700 | 23650 | 15 |
| 463 | 20231019 | 112800 | 1772235300 | 23650 | 23700 | 23700 | 23650 | 116 |
| 464 | 20231019 | 112700 | 1769491150 | 23700 | 23700 | 23700 | 23700 | 3 |
| 465 | 20231019 | 112600 | 1769420050 | 23700 | 23650 | 23750 | 23650 | 453 |
| 466 | 20231019 | 112500 | 1758705250 | 23700 | 23700 | 23700 | 23700 | 35 |
| 467 | 20231019 | 112400 | 1757875750 | 23650 | 23700 | 23700 | 23650 | 102 |
| 468 | 20231019 | 112300 | 1755463350 | 23750 | 23750 | 23750 | 23750 | 15 |
| 469 | 20231019 | 112200 | 1755107100 | 23750 | 23700 | 23750 | 23700 | 2 |
| 470 | 20231019 | 112100 | 1755059650 | 23750 | 23700 | 23750 | 23700 | 348 |
| 471 | 20231019 | 112000 | 1746811200 | 23700 | 23650 | 23700 | 23650 | 2060 |
| 472 | 20231019 | 111900 | 1697989600 | 23700 | 23700 | 23700 | 23700 | 3 |
| 473 | 20231019 | 111800 | 1697918500 | 23700 | 23700 | 23700 | 23700 | 15 |
| 474 | 20231019 | 111700 | 1697563000 | 23650 | 23700 | 23700 | 23650 | 14 |
| 475 | 20231019 | 111600 | 1697231600 | 23650 | 23700 | 23700 | 23650 | 45 |
| 476 | 20231019 | 111500 | 1696167100 | 23650 | 23700 | 23700 | 23650 | 112 |
| 477 | 20231019 | 111400 | 1693515200 | 23700 | 23650 | 23700 | 23650 | 6 |
| 478 | 20231019 | 111300 | 1693373200 | 23650 | 23650 | 23650 | 23650 | 30 |
| 479 | 20231019 | 111200 | 1692663700 | 23650 | 23650 | 23650 | 23600 | 1526 |
| 480 | 20231019 | 111100 | 1656574200 | 23650 | 23650 | 23650 | 23650 | 12 |
| 481 | 20231019 | 111000 | 1656290400 | 23650 | 23650 | 23650 | 23600 | 70 |
| 482 | 20231019 | 110900 | 1654635300 | 23650 | 23650 | 23650 | 23600 | 219 |
| 483 | 20231019 | 110800 | 1649460950 | 23600 | 23650 | 23650 | 23600 | 17 |
| 484 | 20231019 | 110700 | 1649059250 | 23650 | 23600 | 23650 | 23600 | 248 |
| 485 | 20231019 | 110600 | 1643204100 | 23600 | 23650 | 23650 | 23600 | 76 |
| 486 | 20231019 | 110500 | 1641409600 | 23600 | 23650 | 23650 | 23600 | 71 |
| 487 | 20231019 | 110400 | 1639730800 | 23600 | 23650 | 23650 | 23600 | 1166 |
| 488 | 20231019 | 110300 | 1612163150 | 23600 | 23650 | 23650 | 23600 | 532 |
| 489 | 20231019 | 110200 | 1599595750 | 23650 | 23650 | 23650 | 23650 | 27 |
| 490 | 20231019 | 110100 | 1598957200 | 23650 | 23650 | 23650 | 23600 | 273 |
| 491 | 20231019 | 110000 | 1592512550 | 23650 | 23600 | 23650 | 23600 | 125 |
| 492 | 20231019 | 105900 | 1589562350 | 23650 | 23650 | 23650 | 23600 | 293 |
| 493 | 20231019 | 105800 | 1582637300 | 23650 | 23650 | 23700 | 23650 | 2494 |
| 494 | 20231019 | 105700 | 1523654100 | 23700 | 23650 | 23700 | 23650 | 51 |
| 495 | 20231019 | 105600 | 1522445800 | 23700 | 23700 | 23700 | 23700 | 20050 |
| 496 | 20231019 | 105500 | 1047260800 | 23750 | 23700 | 23750 | 23700 | 288 |
| 497 | 20231019 | 105400 | 1040434250 | 23750 | 23750 | 23750 | 23750 | 10 |
| 498 | 20231019 | 105300 | 1040196750 | 23750 | 23750 | 23750 | 23700 | 10 |
| 499 | 20231019 | 105200 | 1039959650 | 23750 | 23700 | 23750 | 23700 | 20 |
| 500 | 20231019 | 105100 | 1039484950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 501 | 20231019 | 105000 | 1039484950 | 23750 | 23700 | 23750 | 23700 | 69 |
| 502 | 20231019 | 104900 | 1037846850 | 23750 | 23750 | 23750 | 23750 | 10 |
| 503 | 20231019 | 104800 | 1037609350 | 23750 | 23750 | 23750 | 23750 | 238 |
| 504 | 20231019 | 104700 | 1031956850 | 23750 | 23750 | 23750 | 23750 | 40 |
| 505 | 20231019 | 104600 | 1031006850 | 23750 | 23750 | 23750 | 23750 | 564 |
| 506 | 20231019 | 104500 | 1017611850 | 23800 | 23750 | 23800 | 23750 | 233 |
| 507 | 20231019 | 104400 | 1012077800 | 23800 | 23800 | 23800 | 23800 | 2 |
| 508 | 20231019 | 104300 | 1012030200 | 23750 | 23800 | 23800 | 23750 | 7 |
| 509 | 20231019 | 104200 | 1011863900 | 23750 | 23800 | 23800 | 23750 | 43 |
| 510 | 20231019 | 104100 | 1010840550 | 23750 | 23800 | 23800 | 23750 | 10 |
| 511 | 20231019 | 104000 | 1010602950 | 23800 | 23750 | 23800 | 23750 | 20 |
| 512 | 20231019 | 103900 | 1010127400 | 23800 | 23800 | 23800 | 23750 | 810 |
| 513 | 20231019 | 103800 | 990889400 | 23800 | 23800 | 23800 | 23800 | 155 |
| 514 | 20231019 | 103700 | 987200400 | 23800 | 23750 | 23800 | 23750 | 23 |
| 515 | 20231019 | 103600 | 986654050 | 23800 | 23750 | 23800 | 23750 | 5 |
| 516 | 20231019 | 103500 | 986535200 | 23750 | 23750 | 23750 | 23750 | 1 |
| 517 | 20231019 | 103400 | 986511450 | 23800 | 23750 | 23800 | 23750 | 34 |
| 518 | 20231019 | 103300 | 985703800 | 23750 | 23750 | 23750 | 23750 | 711 |
| 519 | 20231019 | 103200 | 968817550 | 23750 | 23750 | 23750 | 23750 | 75 |
| 520 | 20231019 | 103100 | 967036300 | 23700 | 23750 | 23750 | 23700 | 141 |
| 521 | 20231019 | 103000 | 963688700 | 23750 | 23800 | 23800 | 23750 | 1381 |
| 522 | 20231019 | 102900 | 930889900 | 23800 | 23800 | 23800 | 23800 | 6 |
| 523 | 20231019 | 102800 | 930747100 | 23800 | 23800 | 23800 | 23800 | 1 |
| 524 | 20231019 | 102700 | 930723300 | 23800 | 23800 | 23800 | 23800 | 14 |
| 525 | 20231019 | 102600 | 930390100 | 23800 | 23750 | 23800 | 23750 | 98 |
| 526 | 20231019 | 102500 | 928062550 | 23800 | 23800 | 23800 | 23800 | 1 |
| 527 | 20231019 | 102400 | 928038750 | 23800 | 23800 | 23800 | 23800 | 907 |
| 528 | 20231019 | 102300 | 906452150 | 23800 | 23750 | 23800 | 23750 | 19 |
| 529 | 20231019 | 102200 | 906000700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 530 | 20231019 | 102100 | 906000700 | 23750 | 23800 | 23800 | 23750 | 156 |
| 531 | 20231019 | 102000 | 902295400 | 23800 | 23800 | 23800 | 23800 | 5 |
| 532 | 20231019 | 101900 | 902176400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 533 | 20231019 | 101800 | 902176400 | 23800 | 23750 | 23800 | 23750 | 31 |
| 534 | 20231019 | 101700 | 901440100 | 23750 | 23800 | 23800 | 23750 | 511 |
| 535 | 20231019 | 101600 | 889303650 | 23800 | 23800 | 23800 | 23800 | 2 |
| 536 | 20231019 | 101500 | 889256050 | 23800 | 23800 | 23800 | 23800 | 2 |
| 537 | 20231019 | 101400 | 889208450 | 23800 | 23800 | 23800 | 23800 | 2 |
| 538 | 20231019 | 101300 | 889160850 | 23800 | 23800 | 23800 | 23800 | 1 |
| 539 | 20231019 | 101200 | 889137050 | 23800 | 23800 | 23800 | 23800 | 6 |
| 540 | 20231019 | 101100 | 888994250 | 23750 | 23800 | 23800 | 23750 | 3 |
| 541 | 20231019 | 101000 | 888922950 | 23800 | 23800 | 23800 | 23800 | 2 |
| 542 | 20231019 | 100900 | 888875350 | 23800 | 23800 | 23800 | 23750 | 52 |
| 543 | 20231019 | 100800 | 887640250 | 23800 | 23750 | 23800 | 23750 | 51 |
| 544 | 20231019 | 100700 | 886428950 | 23750 | 23750 | 23750 | 23750 | 47 |
| 545 | 20231019 | 100600 | 885312700 | 23750 | 23700 | 23750 | 23700 | 4 |
| 546 | 20231019 | 100500 | 885217750 | 23700 | 23800 | 23800 | 23700 | 2005 |
| 547 | 20231019 | 100400 | 837653300 | 23800 | 23800 | 23800 | 23800 | 441 |
| 548 | 20231019 | 100300 | 827157500 | 23800 | 23800 | 23800 | 23800 | 115 |
| 549 | 20231019 | 100200 | 824420500 | 23800 | 23800 | 23800 | 23750 | 1082 |
| 550 | 20231019 | 100100 | 798668950 | 23800 | 23750 | 23800 | 23750 | 32 |
| 551 | 20231019 | 100000 | 797908500 | 23800 | 23800 | 23800 | 23750 | 155 |
| 552 | 20231019 | 095900 | 794227000 | 23800 | 23800 | 23850 | 23750 | 942 |
| 553 | 20231019 | 095800 | 771849900 | 23800 | 23800 | 23800 | 23800 | 1270 |
| 554 | 20231019 | 095700 | 741623900 | 23800 | 23750 | 23800 | 23750 | 66 |
| 555 | 20231019 | 095600 | 740055650 | 23800 | 23800 | 23800 | 23800 | 208 |
| 556 | 20231019 | 095500 | 735105250 | 23800 | 23800 | 23800 | 23750 | 5 |
| 557 | 20231019 | 095400 | 734986350 | 23750 | 23750 | 23800 | 23750 | 348 |
| 558 | 20231019 | 095300 | 726721200 | 23750 | 23750 | 23750 | 23750 | 23 |
| 559 | 20231019 | 095200 | 726174950 | 23750 | 23750 | 23750 | 23750 | 92 |
| 560 | 20231019 | 095100 | 723989950 | 23750 | 23700 | 23750 | 23700 | 2351 |
| 561 | 20231019 | 095000 | 668229650 | 23700 | 23700 | 23700 | 23700 | 40 |
| 562 | 20231019 | 094900 | 667281650 | 23700 | 23700 | 23700 | 23700 | 4 |
| 563 | 20231019 | 094800 | 667186850 | 23700 | 23700 | 23700 | 23650 | 113 |
| 564 | 20231019 | 094700 | 664510500 | 23700 | 23700 | 23700 | 23700 | 18 |
| 565 | 20231019 | 094600 | 664083900 | 23700 | 23700 | 23700 | 23700 | 61 |
| 566 | 20231019 | 094500 | 662638200 | 23700 | 23700 | 23700 | 23700 | 5 |
| 567 | 20231019 | 094400 | 662519700 | 23700 | 23700 | 23700 | 23700 | 6 |
| 568 | 20231019 | 094300 | 662377500 | 23700 | 23700 | 23700 | 23700 | 67 |
| 569 | 20231019 | 094200 | 660789600 | 23700 | 23700 | 23700 | 23700 | 3 |
| 570 | 20231019 | 094100 | 660718500 | 23700 | 23700 | 23700 | 23700 | 3 |
| 571 | 20231019 | 094000 | 660647400 | 23700 | 23700 | 23700 | 23650 | 37 |
| 572 | 20231019 | 093900 | 659770550 | 23700 | 23700 | 23700 | 23700 | 25 |
| 573 | 20231019 | 093800 | 659178050 | 23700 | 23700 | 23700 | 23700 | 1 |
| 574 | 20231019 | 093700 | 659154350 | 23700 | 23700 | 23700 | 23650 | 31 |
| 575 | 20231019 | 093600 | 658420800 | 23650 | 23700 | 23700 | 23650 | 543 |
| 576 | 20231019 | 093500 | 645578200 | 23700 | 23700 | 23700 | 23700 | 15 |
| 577 | 20231019 | 093400 | 645222700 | 23700 | 23700 | 23700 | 23700 | 7 |
| 578 | 20231019 | 093300 | 645056800 | 23700 | 23700 | 23700 | 23700 | 36 |
| 579 | 20231019 | 093200 | 644203600 | 23700 | 23700 | 23700 | 23700 | 27 |
| 580 | 20231019 | 093100 | 643563700 | 23650 | 23650 | 23700 | 23600 | 241 |
| 581 | 20231019 | 093000 | 637869550 | 23650 | 23650 | 23650 | 23600 | 915 |
| 582 | 20231019 | 092900 | 616240800 | 23650 | 23650 | 23650 | 23650 | 415 |
| 583 | 20231019 | 092800 | 606426050 | 23650 | 23700 | 23700 | 23600 | 8202 |
| 584 | 20231019 | 092700 | 412476050 | 23700 | 23700 | 23700 | 23650 | 1335 |
| 585 | 20231019 | 092600 | 380836600 | 23700 | 23700 | 23700 | 23650 | 33 |
| 586 | 20231019 | 092500 | 380054900 | 23700 | 23700 | 23700 | 23700 | 18 |
| 587 | 20231019 | 092400 | 379628300 | 23700 | 23700 | 23700 | 23700 | 150 |
| 588 | 20231019 | 092300 | 376073300 | 23700 | 23700 | 23700 | 23700 | 31 |
| 589 | 20231019 | 092200 | 375338600 | 23700 | 23700 | 23700 | 23700 | 35 |
| 590 | 20231019 | 092100 | 374509100 | 23700 | 23700 | 23700 | 23700 | 47 |
| 591 | 20231019 | 092000 | 373395200 | 23650 | 23750 | 23750 | 23650 | 2914 |
| 592 | 20231019 | 091900 | 304352800 | 23750 | 23750 | 23750 | 23750 | 12 |
| 593 | 20231019 | 091800 | 304067800 | 23750 | 23750 | 23800 | 23750 | 506 |
| 594 | 20231019 | 091700 | 292050250 | 23700 | 23700 | 23750 | 23650 | 1167 |
| 595 | 20231019 | 091600 | 264417350 | 23700 | 23650 | 23700 | 23650 | 503 |
| 596 | 20231019 | 091500 | 252496700 | 23700 | 23700 | 23700 | 23700 | 99 |
| 597 | 20231019 | 091400 | 250150400 | 23700 | 23700 | 23700 | 23650 | 675 |
| 598 | 20231019 | 091300 | 234153950 | 23700 | 23700 | 23700 | 23650 | 771 |
| 599 | 20231019 | 091200 | 215888150 | 23700 | 23700 | 23700 | 23650 | 65 |
| 600 | 20231019 | 091100 | 214350150 | 23650 | 23700 | 23700 | 23650 | 144 |
| 601 | 20231019 | 091000 | 210937700 | 23700 | 23700 | 23700 | 23700 | 142 |
| 602 | 20231019 | 090900 | 207572300 | 23700 | 23700 | 23700 | 23700 | 178 |
| 603 | 20231019 | 090800 | 203353700 | 23700 | 23700 | 23700 | 23650 | 456 |
| 604 | 20231019 | 090700 | 192551400 | 23700 | 23700 | 23700 | 23700 | 411 |
| 605 | 20231019 | 090600 | 182810700 | 23700 | 23750 | 23750 | 23700 | 490 |
| 606 | 20231019 | 090500 | 171197600 | 23750 | 23750 | 23750 | 23700 | 1518 |
| 607 | 20231019 | 090400 | 135180600 | 23750 | 23850 | 23850 | 23700 | 3580 |
| 608 | 20231019 | 090300 | 50088900 | 23850 | 23900 | 23900 | 23850 | 100 |
| 609 | 20231019 | 090200 | 47701100 | 23900 | 23900 | 23900 | 23900 | 151 |
| 610 | 20231019 | 090100 | 44092200 | 23850 | 23850 | 23850 | 23800 | 830 |
| 611 | 20231019 | 090000 | 24301250 | 23900 | 24000 | 24050 | 23900 | 1013 |