33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 1791 |
| 3 | 20231010 | 192600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20231010 | 192500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20231010 | 192400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20231010 | 192300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20231010 | 192200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20231010 | 192100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20231010 | 192000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20231010 | 191900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20231010 | 191800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20231010 | 191700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20231010 | 191600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20231010 | 191500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20231010 | 191400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20231010 | 191300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20231010 | 191200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20231010 | 191100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20231010 | 191000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20231010 | 190900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20231010 | 190800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20231010 | 190700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20231010 | 190600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20231010 | 190500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20231010 | 190400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20231010 | 190300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20231010 | 190200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20231010 | 190100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20231010 | 190000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20231010 | 185900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20231010 | 185800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20231010 | 185700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 1791 |
| 33 | 20231010 | 185600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20231010 | 185500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20231010 | 185400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20231010 | 185300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20231010 | 185200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20231010 | 185100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20231010 | 185000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20231010 | 184900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20231010 | 184800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20231010 | 184700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20231010 | 184600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20231010 | 184500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20231010 | 184400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20231010 | 184300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20231010 | 184200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20231010 | 184100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20231010 | 184000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20231010 | 183900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20231010 | 183800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20231010 | 183700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20231010 | 183600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20231010 | 183500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20231010 | 183400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20231010 | 183300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20231010 | 183200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20231010 | 183100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20231010 | 183000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20231010 | 182900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20231010 | 182800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20231010 | 182700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 1791 |
| 63 | 20231010 | 182600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20231010 | 182500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20231010 | 182400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20231010 | 182300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20231010 | 182200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20231010 | 182100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20231010 | 182000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20231010 | 181900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20231010 | 181800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20231010 | 181700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20231010 | 181600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20231010 | 181500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20231010 | 181400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20231010 | 181300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20231010 | 181200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20231010 | 181100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20231010 | 181000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20231010 | 180900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20231010 | 180800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20231010 | 180700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20231010 | 180600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20231010 | 180500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20231010 | 180400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20231010 | 180300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20231010 | 180200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20231010 | 180100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20231010 | 180000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20231010 | 175900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20231010 | 175800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20231010 | 175700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 1791 |
| 93 | 20231010 | 175600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20231010 | 175500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20231010 | 175400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20231010 | 175300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20231010 | 175200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20231010 | 175100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20231010 | 175000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20231010 | 174900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20231010 | 174800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20231010 | 174700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20231010 | 174600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20231010 | 174500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20231010 | 174400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20231010 | 174300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20231010 | 174200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20231010 | 174100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20231010 | 174000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20231010 | 173900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20231010 | 173800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20231010 | 173700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20231010 | 173600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20231010 | 173500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20231010 | 173400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20231010 | 173300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20231010 | 173200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20231010 | 173100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20231010 | 173000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20231010 | 172900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20231010 | 172800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20231010 | 172700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 1791 |
| 123 | 20231010 | 172600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20231010 | 172500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20231010 | 172400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20231010 | 172300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20231010 | 172200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20231010 | 172100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20231010 | 172000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20231010 | 171900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20231010 | 171800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20231010 | 171700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20231010 | 171600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20231010 | 171500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20231010 | 171400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20231010 | 171300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20231010 | 171200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20231010 | 171100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20231010 | 171000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20231010 | 170900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20231010 | 170800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20231010 | 170700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20231010 | 170600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20231010 | 170500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20231010 | 170400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20231010 | 170300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20231010 | 170200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20231010 | 170100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20231010 | 170000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20231010 | 165900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20231010 | 165800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20231010 | 165700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 1791 |
| 153 | 20231010 | 165600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20231010 | 165500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20231010 | 165400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20231010 | 165300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20231010 | 165200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20231010 | 165100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20231010 | 165000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20231010 | 164900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20231010 | 164800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20231010 | 164700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20231010 | 164600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20231010 | 164500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20231010 | 164400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20231010 | 164300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20231010 | 164200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20231010 | 164100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20231010 | 164000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20231010 | 163900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20231010 | 163800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20231010 | 163700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20231010 | 163600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20231010 | 163500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20231010 | 163400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20231010 | 163300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20231010 | 163200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20231010 | 163100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20231010 | 163000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20231010 | 162900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20231010 | 162800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20231010 | 162700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 1791 |
| 183 | 20231010 | 162600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20231010 | 162500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20231010 | 162400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20231010 | 162300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20231010 | 162200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20231010 | 162100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20231010 | 162000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20231010 | 161900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20231010 | 161800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20231010 | 161700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20231010 | 161600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20231010 | 161500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20231010 | 161400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20231010 | 161300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20231010 | 161200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20231010 | 161100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20231010 | 161000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20231010 | 160900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20231010 | 160800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20231010 | 160700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20231010 | 160600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20231010 | 160500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20231010 | 160400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20231010 | 160300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20231010 | 160200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20231010 | 160100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20231010 | 160000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20231010 | 155900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20231010 | 155800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20231010 | 155700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 1791 |
| 213 | 20231010 | 155600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20231010 | 155500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20231010 | 155400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20231010 | 155300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20231010 | 155200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20231010 | 155100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20231010 | 155000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20231010 | 154900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20231010 | 154800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20231010 | 154700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20231010 | 154600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20231010 | 154500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20231010 | 154400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20231010 | 154300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20231010 | 154200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20231010 | 154100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20231010 | 154000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20231010 | 153900 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20231010 | 153800 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20231010 | 153700 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20231010 | 153600 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20231010 | 153500 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20231010 | 153400 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20231010 | 153300 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20231010 | 153200 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20231010 | 153100 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20231010 | 153000 | 2074303850 | 27800 | 27800 | 27800 | 27800 | 1791 |
| 240 | 20231010 | 152900 | 2024514050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20231010 | 152800 | 2024514050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20231010 | 152700 | 2024514050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 243 | 20231010 | 152600 | 2024514050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20231010 | 152500 | 2024514050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20231010 | 152400 | 2024514050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20231010 | 152300 | 2024514050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20231010 | 152200 | 2024514050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20231010 | 152100 | 2024514050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20231010 | 152000 | 2024514050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20231010 | 151900 | 2024514050 | 27800 | 27700 | 27900 | 27500 | 948 |
| 251 | 20231010 | 151800 | 1998250750 | 27900 | 27550 | 27900 | 27500 | 788 |
| 252 | 20231010 | 151700 | 1976543200 | 27600 | 27750 | 27750 | 27550 | 870 |
| 253 | 20231010 | 151600 | 1952534800 | 28050 | 27750 | 28050 | 27650 | 932 |
| 254 | 20231010 | 151500 | 1926606400 | 27750 | 27700 | 27750 | 27700 | 143 |
| 255 | 20231010 | 151400 | 1922644450 | 27750 | 27800 | 27850 | 27750 | 25 |
| 256 | 20231010 | 151300 | 1921949800 | 27850 | 27700 | 28100 | 27650 | 587 |
| 257 | 20231010 | 151200 | 1905588000 | 27650 | 27750 | 27750 | 27650 | 133 |
| 258 | 20231010 | 151100 | 1901908100 | 27750 | 27750 | 27850 | 27700 | 130 |
| 259 | 20231010 | 151000 | 1898299650 | 27850 | 27850 | 27850 | 27700 | 198 |
| 260 | 20231010 | 150900 | 1892811000 | 27850 | 27850 | 27850 | 27700 | 207 |
| 261 | 20231010 | 150800 | 1887067800 | 27700 | 27850 | 27850 | 27700 | 258 |
| 262 | 20231010 | 150700 | 1879911600 | 27750 | 27750 | 27850 | 27750 | 139 |
| 263 | 20231010 | 150600 | 1876053400 | 27750 | 27800 | 27850 | 27750 | 214 |
| 264 | 20231010 | 150500 | 1870103150 | 27850 | 27950 | 27950 | 27850 | 141 |
| 265 | 20231010 | 150400 | 1866170700 | 28100 | 27900 | 28100 | 27900 | 33 |
| 266 | 20231010 | 150300 | 1865244800 | 27850 | 28100 | 28150 | 27850 | 319 |
| 267 | 20231010 | 150200 | 1856283500 | 28100 | 27950 | 28100 | 27950 | 140 |
| 268 | 20231010 | 150100 | 1852370200 | 27800 | 27950 | 27950 | 27800 | 6 |
| 269 | 20231010 | 150000 | 1852203250 | 27800 | 27950 | 27950 | 27800 | 16 |
| 270 | 20231010 | 145900 | 1851757900 | 27950 | 27850 | 27950 | 27850 | 34 |
| 271 | 20231010 | 145800 | 1850807900 | 27950 | 27950 | 27950 | 27850 | 4 |
| 272 | 20231010 | 145700 | 1850696300 | 27800 | 27850 | 27900 | 27800 | 164 |
| 273 | 20231010 | 145600 | 1846130250 | 27900 | 27950 | 27950 | 27900 | 272 |
| 274 | 20231010 | 145500 | 1838538500 | 27950 | 27950 | 27950 | 27900 | 174 |
| 275 | 20231010 | 145400 | 1833683750 | 27950 | 28000 | 28000 | 27900 | 450 |
| 276 | 20231010 | 145300 | 1821093850 | 27950 | 28000 | 28000 | 27950 | 12 |
| 277 | 20231010 | 145200 | 1820758000 | 27950 | 28000 | 28100 | 27950 | 326 |
| 278 | 20231010 | 145100 | 1811637800 | 27950 | 28000 | 28000 | 27950 | 254 |
| 279 | 20231010 | 145000 | 1804535200 | 28100 | 28050 | 28100 | 28000 | 326 |
| 280 | 20231010 | 144900 | 1795402650 | 28050 | 28000 | 28050 | 28000 | 72 |
| 281 | 20231010 | 144800 | 1793383750 | 28050 | 28000 | 28050 | 28000 | 30 |
| 282 | 20231010 | 144700 | 1792543300 | 28000 | 28000 | 28000 | 27950 | 48 |
| 283 | 20231010 | 144600 | 1791200050 | 28000 | 28000 | 28000 | 27950 | 213 |
| 284 | 20231010 | 144500 | 1785246400 | 28000 | 28050 | 28050 | 27950 | 383 |
| 285 | 20231010 | 144400 | 1774520950 | 27950 | 28000 | 28100 | 27950 | 110 |
| 286 | 20231010 | 144300 | 1771440950 | 28100 | 28000 | 28100 | 28000 | 18 |
| 287 | 20231010 | 144200 | 1770936350 | 28000 | 28000 | 28100 | 28000 | 114 |
| 288 | 20231010 | 144100 | 1767740550 | 28100 | 28050 | 28150 | 28000 | 71 |
| 289 | 20231010 | 144000 | 1765748750 | 28150 | 28150 | 28200 | 28050 | 231 |
| 290 | 20231010 | 143900 | 1759235700 | 28150 | 27950 | 28150 | 27950 | 829 |
| 291 | 20231010 | 143800 | 1735955350 | 27850 | 27850 | 27900 | 27850 | 73 |
| 292 | 20231010 | 143700 | 1733918950 | 27900 | 27800 | 27900 | 27800 | 12 |
| 293 | 20231010 | 143600 | 1733584750 | 27850 | 27850 | 27850 | 27700 | 32 |
| 294 | 20231010 | 143500 | 1732695300 | 27750 | 27700 | 27750 | 27700 | 1069 |
| 295 | 20231010 | 143400 | 1703030600 | 27650 | 27650 | 27750 | 27650 | 394 |
| 296 | 20231010 | 143300 | 1692102850 | 27650 | 27650 | 27650 | 27650 | 15 |
| 297 | 20231010 | 143200 | 1691688100 | 27700 | 27700 | 27700 | 27650 | 11 |
| 298 | 20231010 | 143100 | 1691383500 | 27750 | 27650 | 27750 | 27650 | 551 |
| 299 | 20231010 | 143000 | 1676143450 | 27600 | 27600 | 27650 | 27600 | 95 |
| 300 | 20231010 | 142900 | 1673521200 | 27600 | 27600 | 27600 | 27600 | 23 |
| 301 | 20231010 | 142800 | 1672886400 | 27600 | 27650 | 27650 | 27500 | 990 |
| 302 | 20231010 | 142700 | 1645579300 | 27650 | 27650 | 27650 | 27650 | 12 |
| 303 | 20231010 | 142600 | 1645247500 | 27600 | 27650 | 27750 | 27600 | 118 |
| 304 | 20231010 | 142500 | 1641986550 | 27650 | 27650 | 27650 | 27650 | 102 |
| 305 | 20231010 | 142400 | 1639166250 | 27650 | 27650 | 27700 | 27650 | 252 |
| 306 | 20231010 | 142300 | 1632198350 | 27650 | 27650 | 27650 | 27650 | 11 |
| 307 | 20231010 | 142200 | 1631894200 | 27650 | 27700 | 27750 | 27650 | 436 |
| 308 | 20231010 | 142100 | 1619836100 | 27700 | 27700 | 27750 | 27700 | 101 |
| 309 | 20231010 | 142000 | 1617037100 | 27700 | 27700 | 27700 | 27700 | 225 |
| 310 | 20231010 | 141900 | 1610804600 | 27700 | 27700 | 27700 | 27700 | 103 |
| 311 | 20231010 | 141800 | 1607951500 | 27700 | 27750 | 27750 | 27700 | 66 |
| 312 | 20231010 | 141700 | 1606123050 | 27750 | 27750 | 27750 | 27700 | 92 |
| 313 | 20231010 | 141600 | 1603570250 | 27700 | 27700 | 27850 | 27700 | 15 |
| 314 | 20231010 | 141500 | 1603154450 | 27700 | 27750 | 27750 | 27700 | 369 |
| 315 | 20231010 | 141400 | 1592916450 | 27800 | 27750 | 27800 | 27750 | 29 |
| 316 | 20231010 | 141300 | 1592110450 | 27800 | 27800 | 27800 | 27800 | 143 |
| 317 | 20231010 | 141200 | 1588135050 | 27800 | 27800 | 27950 | 27800 | 149 |
| 318 | 20231010 | 141100 | 1583992600 | 27800 | 27800 | 27850 | 27800 | 5 |
| 319 | 20231010 | 141000 | 1583853550 | 27950 | 27750 | 27950 | 27750 | 103 |
| 320 | 20231010 | 140900 | 1580985750 | 27750 | 27750 | 27750 | 27750 | 13 |
| 321 | 20231010 | 140800 | 1580625000 | 27750 | 27850 | 27850 | 27750 | 604 |
| 322 | 20231010 | 140700 | 1563822600 | 27850 | 27800 | 27900 | 27800 | 26 |
| 323 | 20231010 | 140600 | 1563097450 | 27850 | 27850 | 27900 | 27850 | 150 |
| 324 | 20231010 | 140500 | 1558919550 | 27900 | 27800 | 27900 | 27800 | 13 |
| 325 | 20231010 | 140400 | 1558557400 | 27800 | 27950 | 27950 | 27800 | 36 |
| 326 | 20231010 | 140300 | 1557553050 | 27800 | 27900 | 27900 | 27800 | 13 |
| 327 | 20231010 | 140200 | 1557191400 | 27900 | 27800 | 27900 | 27800 | 10 |
| 328 | 20231010 | 140100 | 1556912700 | 27800 | 27850 | 27850 | 27800 | 19 |
| 329 | 20231010 | 140000 | 1556383600 | 27850 | 27900 | 27950 | 27850 | 43 |
| 330 | 20231010 | 135900 | 1555182850 | 27900 | 27900 | 27950 | 27850 | 286 |
| 331 | 20231010 | 135800 | 1547203350 | 27850 | 27850 | 27850 | 27850 | 3 |
| 332 | 20231010 | 135700 | 1547119800 | 27850 | 27850 | 27850 | 27850 | 13 |
| 333 | 20231010 | 135600 | 1546757750 | 27850 | 27800 | 27900 | 27800 | 160 |
| 334 | 20231010 | 135500 | 1542301450 | 27850 | 27850 | 27850 | 27800 | 164 |
| 335 | 20231010 | 135400 | 1537734500 | 27800 | 27850 | 27850 | 27800 | 29 |
| 336 | 20231010 | 135300 | 1536927450 | 27850 | 27900 | 27950 | 27750 | 1568 |
| 337 | 20231010 | 135200 | 1493350400 | 27900 | 28050 | 28050 | 27900 | 1613 |
| 338 | 20231010 | 135100 | 1448296000 | 28050 | 28050 | 28100 | 28050 | 27 |
| 339 | 20231010 | 135000 | 1447538150 | 28050 | 28050 | 28100 | 28050 | 110 |
| 340 | 20231010 | 134900 | 1444448100 | 28050 | 28050 | 28050 | 28050 | 2 |
| 341 | 20231010 | 134800 | 1444392000 | 28100 | 28100 | 28100 | 28050 | 429 |
| 342 | 20231010 | 134700 | 1432338350 | 28050 | 28000 | 28050 | 28000 | 60 |
| 343 | 20231010 | 134600 | 1430656050 | 28050 | 28000 | 28050 | 28000 | 29 |
| 344 | 20231010 | 134500 | 1429842900 | 27950 | 28000 | 28000 | 27950 | 16 |
| 345 | 20231010 | 134400 | 1429395250 | 27950 | 28000 | 28000 | 27950 | 122 |
| 346 | 20231010 | 134300 | 1425984000 | 28000 | 28000 | 28050 | 28000 | 13 |
| 347 | 20231010 | 134200 | 1425619500 | 27950 | 28050 | 28050 | 27950 | 16 |
| 348 | 20231010 | 134100 | 1425172100 | 28050 | 27950 | 28050 | 27950 | 14 |
| 349 | 20231010 | 134000 | 1424780200 | 27950 | 28000 | 28000 | 27950 | 322 |
| 350 | 20231010 | 133900 | 1415778850 | 28000 | 27950 | 28000 | 27950 | 29 |
| 351 | 20231010 | 133800 | 1414967700 | 27950 | 28000 | 28000 | 27950 | 214 |
| 352 | 20231010 | 133700 | 1408976950 | 28000 | 28000 | 28000 | 28000 | 27 |
| 353 | 20231010 | 133600 | 1408220950 | 28000 | 28050 | 28050 | 28000 | 66 |
| 354 | 20231010 | 133500 | 1406371300 | 28000 | 27950 | 28000 | 27950 | 44 |
| 355 | 20231010 | 133400 | 1405139450 | 28000 | 27950 | 28050 | 27950 | 205 |
| 356 | 20231010 | 133300 | 1399399100 | 27950 | 28000 | 28050 | 27950 | 46 |
| 357 | 20231010 | 133200 | 1398111750 | 28000 | 27950 | 28000 | 27950 | 45 |
| 358 | 20231010 | 133100 | 1396852350 | 27950 | 28000 | 28000 | 27950 | 31 |
| 359 | 20231010 | 133000 | 1395985750 | 28050 | 27950 | 28050 | 27950 | 131 |
| 360 | 20231010 | 132900 | 1392314100 | 27950 | 27950 | 28000 | 27950 | 34 |
| 361 | 20231010 | 132800 | 1391362650 | 27950 | 27950 | 27950 | 27950 | 220 |
| 362 | 20231010 | 132700 | 1385213650 | 27950 | 27950 | 28000 | 27950 | 447 |
| 363 | 20231010 | 132600 | 1372719950 | 27950 | 27950 | 27950 | 27950 | 20 |
| 364 | 20231010 | 132500 | 1372160950 | 27950 | 28000 | 28000 | 27950 | 109 |
| 365 | 20231010 | 132400 | 1369110500 | 27950 | 28000 | 28000 | 27950 | 30 |
| 366 | 20231010 | 132300 | 1368271800 | 27950 | 28000 | 28050 | 27950 | 192 |
| 367 | 20231010 | 132200 | 1362900900 | 28000 | 28000 | 28100 | 27950 | 243 |
| 368 | 20231010 | 132100 | 1356094800 | 28000 | 28000 | 28000 | 28000 | 34 |
| 369 | 20231010 | 132000 | 1355142800 | 28000 | 28050 | 28100 | 28000 | 39 |
| 370 | 20231010 | 131900 | 1354048950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 371 | 20231010 | 131800 | 1354048950 | 28100 | 28050 | 28100 | 28050 | 43 |
| 372 | 20231010 | 131700 | 1352841200 | 28050 | 28050 | 28050 | 28050 | 3 |
| 373 | 20231010 | 131600 | 1352757050 | 28100 | 28100 | 28100 | 28100 | 1 |
| 374 | 20231010 | 131500 | 1352728950 | 28050 | 28050 | 28050 | 28050 | 16 |
| 375 | 20231010 | 131400 | 1352280150 | 28050 | 28050 | 28050 | 28050 | 3 |
| 376 | 20231010 | 131300 | 1352196000 | 28000 | 28000 | 28000 | 28000 | 18 |
| 377 | 20231010 | 131200 | 1351692000 | 28000 | 28000 | 28000 | 28000 | 1 |
| 378 | 20231010 | 131100 | 1351664000 | 28100 | 28000 | 28100 | 28000 | 53 |
| 379 | 20231010 | 131000 | 1350177700 | 28000 | 27950 | 28000 | 27900 | 574 |
| 380 | 20231010 | 130900 | 1334114400 | 27950 | 27950 | 28000 | 27950 | 31 |
| 381 | 20231010 | 130800 | 1333247900 | 27950 | 27950 | 27950 | 27900 | 8 |
| 382 | 20231010 | 130700 | 1333024500 | 27950 | 27950 | 27950 | 27950 | 110 |
| 383 | 20231010 | 130600 | 1329950000 | 28000 | 28000 | 28000 | 27950 | 2206 |
| 384 | 20231010 | 130500 | 1268282000 | 27950 | 28000 | 28000 | 27900 | 1125 |
| 385 | 20231010 | 130400 | 1236816800 | 28100 | 28000 | 28100 | 28000 | 146 |
| 386 | 20231010 | 130300 | 1232726400 | 28000 | 28050 | 28050 | 28000 | 916 |
| 387 | 20231010 | 130200 | 1207050100 | 28100 | 28150 | 28150 | 28100 | 329 |
| 388 | 20231010 | 130100 | 1197804200 | 28150 | 28100 | 28150 | 28050 | 35 |
| 389 | 20231010 | 130000 | 1196820000 | 28100 | 28100 | 28100 | 28100 | 60 |
| 390 | 20231010 | 125900 | 1195134000 | 28150 | 28150 | 28150 | 28150 | 2 |
| 391 | 20231010 | 125800 | 1195077700 | 28100 | 28200 | 28200 | 28100 | 327 |
| 392 | 20231010 | 125700 | 1185886600 | 28100 | 28150 | 28150 | 28100 | 106 |
| 393 | 20231010 | 125600 | 1182907250 | 28150 | 28200 | 28200 | 28150 | 58 |
| 394 | 20231010 | 125500 | 1181274400 | 28200 | 28250 | 28250 | 28200 | 7 |
| 395 | 20231010 | 125400 | 1181076950 | 28200 | 28200 | 28200 | 28100 | 101 |
| 396 | 20231010 | 125300 | 1178229750 | 28200 | 28200 | 28200 | 28200 | 2 |
| 397 | 20231010 | 125200 | 1178173350 | 28100 | 28150 | 28150 | 28100 | 10 |
| 398 | 20231010 | 125100 | 1177892300 | 28150 | 28200 | 28200 | 28150 | 106 |
| 399 | 20231010 | 125000 | 1174907250 | 28150 | 28300 | 28300 | 28150 | 142 |
| 400 | 20231010 | 124900 | 1170907300 | 28200 | 28200 | 28200 | 28200 | 11 |
| 401 | 20231010 | 124800 | 1170597100 | 28200 | 28300 | 28300 | 28100 | 81 |
| 402 | 20231010 | 124700 | 1168313000 | 28200 | 28150 | 28200 | 28150 | 67 |
| 403 | 20231010 | 124600 | 1166423750 | 28200 | 28150 | 28200 | 28150 | 6 |
| 404 | 20231010 | 124500 | 1166254600 | 28100 | 28150 | 28150 | 28100 | 30 |
| 405 | 20231010 | 124400 | 1165411350 | 28200 | 28250 | 28250 | 28200 | 31 |
| 406 | 20231010 | 124300 | 1164535700 | 28100 | 28150 | 28150 | 28100 | 27 |
| 407 | 20231010 | 124200 | 1163776650 | 28150 | 28150 | 28150 | 28150 | 0 |
| 408 | 20231010 | 124100 | 1163776650 | 28150 | 28150 | 28150 | 28150 | 0 |
| 409 | 20231010 | 124000 | 1163776650 | 28150 | 28200 | 28200 | 28150 | 76 |
| 410 | 20231010 | 123900 | 1161635800 | 28150 | 28250 | 28250 | 28150 | 22 |
| 411 | 20231010 | 123800 | 1161014950 | 28300 | 28250 | 28300 | 28250 | 13 |
| 412 | 20231010 | 123700 | 1160647200 | 28300 | 28250 | 28300 | 28250 | 28 |
| 413 | 20231010 | 123600 | 1159856100 | 28100 | 28100 | 28100 | 28100 | 10 |
| 414 | 20231010 | 123500 | 1159575100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 415 | 20231010 | 123400 | 1159575100 | 28100 | 28200 | 28200 | 28100 | 152 |
| 416 | 20231010 | 123300 | 1155295650 | 28200 | 28300 | 28300 | 28200 | 27 |
| 417 | 20231010 | 123200 | 1154531850 | 28250 | 28250 | 28250 | 28250 | 3 |
| 418 | 20231010 | 123100 | 1154447100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 419 | 20231010 | 123000 | 1154447100 | 28250 | 28200 | 28250 | 28150 | 37 |
| 420 | 20231010 | 122900 | 1153403400 | 28200 | 28200 | 28200 | 28150 | 21 |
| 421 | 20231010 | 122800 | 1152811500 | 28150 | 28150 | 28150 | 28150 | 62 |
| 422 | 20231010 | 122700 | 1151066200 | 28200 | 28250 | 28250 | 28200 | 62 |
| 423 | 20231010 | 122600 | 1149317350 | 28250 | 28200 | 28250 | 28200 | 36 |
| 424 | 20231010 | 122500 | 1148300500 | 28200 | 28200 | 28200 | 28200 | 6 |
| 425 | 20231010 | 122400 | 1148131300 | 28200 | 28250 | 28250 | 28200 | 12 |
| 426 | 20231010 | 122300 | 1147792850 | 28250 | 28200 | 28250 | 28200 | 5 |
| 427 | 20231010 | 122200 | 1147651750 | 28150 | 28200 | 28250 | 28150 | 371 |
| 428 | 20231010 | 122100 | 1137193450 | 28200 | 28200 | 28200 | 28200 | 7 |
| 429 | 20231010 | 122000 | 1136996050 | 28200 | 28250 | 28250 | 28200 | 139 |
| 430 | 20231010 | 121900 | 1133074300 | 28350 | 28350 | 28350 | 28350 | 24 |
| 431 | 20231010 | 121800 | 1132393900 | 28200 | 28300 | 28300 | 28200 | 1690 |
| 432 | 20231010 | 121700 | 1084595650 | 28300 | 28300 | 28300 | 28300 | 211 |
| 433 | 20231010 | 121600 | 1078624350 | 28350 | 28350 | 28350 | 28350 | 27 |
| 434 | 20231010 | 121500 | 1077858900 | 28300 | 28300 | 28350 | 28300 | 40 |
| 435 | 20231010 | 121400 | 1076725750 | 28350 | 28350 | 28350 | 28350 | 2 |
| 436 | 20231010 | 121300 | 1076669050 | 28350 | 28350 | 28350 | 28300 | 55 |
| 437 | 20231010 | 121200 | 1075110400 | 28350 | 28300 | 28350 | 28300 | 637 |
| 438 | 20231010 | 121100 | 1057076450 | 28350 | 28350 | 28350 | 28300 | 158 |
| 439 | 20231010 | 121000 | 1052600200 | 28300 | 28350 | 28350 | 28300 | 16 |
| 440 | 20231010 | 120900 | 1052147100 | 28300 | 28300 | 28400 | 28300 | 103 |
| 441 | 20231010 | 120800 | 1049229150 | 28300 | 28350 | 28350 | 28300 | 53 |
| 442 | 20231010 | 120700 | 1047729100 | 28400 | 28400 | 28400 | 28350 | 22 |
| 443 | 20231010 | 120600 | 1047104350 | 28300 | 28300 | 28400 | 28300 | 32 |
| 444 | 20231010 | 120500 | 1046196650 | 28400 | 28350 | 28400 | 28350 | 594 |
| 445 | 20231010 | 120400 | 1029349500 | 28350 | 28350 | 28350 | 28350 | 5 |
| 446 | 20231010 | 120300 | 1029207750 | 28350 | 28350 | 28350 | 28350 | 6 |
| 447 | 20231010 | 120200 | 1029037650 | 28450 | 28400 | 28450 | 28400 | 56 |
| 448 | 20231010 | 120100 | 1027444600 | 28450 | 28350 | 28450 | 28350 | 240 |
| 449 | 20231010 | 120000 | 1020639800 | 28450 | 28400 | 28450 | 28350 | 407 |
| 450 | 20231010 | 115900 | 1009100950 | 28450 | 28500 | 28500 | 28450 | 25 |
| 451 | 20231010 | 115800 | 1008388550 | 28400 | 28400 | 28400 | 28400 | 8 |
| 452 | 20231010 | 115700 | 1008161350 | 28350 | 28400 | 28400 | 28350 | 17 |
| 453 | 20231010 | 115600 | 1007678900 | 28450 | 28450 | 28450 | 28450 | 3 |
| 454 | 20231010 | 115500 | 1007593550 | 28450 | 28450 | 28450 | 28450 | 24 |
| 455 | 20231010 | 115400 | 1006910750 | 28400 | 28400 | 28400 | 28400 | 11 |
| 456 | 20231010 | 115300 | 1006598350 | 28450 | 28450 | 28450 | 28450 | 3 |
| 457 | 20231010 | 115200 | 1006513000 | 28400 | 28450 | 28500 | 28400 | 339 |
| 458 | 20231010 | 115100 | 996882950 | 28450 | 28500 | 28500 | 28450 | 13 |
| 459 | 20231010 | 115000 | 996512950 | 28450 | 28400 | 28450 | 28400 | 12 |
| 460 | 20231010 | 114900 | 996171850 | 28400 | 28400 | 28400 | 28400 | 100 |
| 461 | 20231010 | 114800 | 993331850 | 28400 | 28550 | 28550 | 28400 | 37 |
| 462 | 20231010 | 114700 | 992277150 | 28450 | 28400 | 28450 | 28400 | 11 |
| 463 | 20231010 | 114600 | 991964450 | 28450 | 28450 | 28450 | 28450 | 80 |
| 464 | 20231010 | 114500 | 989688450 | 28450 | 28500 | 28500 | 28450 | 35 |
| 465 | 20231010 | 114400 | 988691450 | 28450 | 28500 | 28500 | 28450 | 122 |
| 466 | 20231010 | 114300 | 985216300 | 28550 | 28450 | 28550 | 28450 | 73 |
| 467 | 20231010 | 114200 | 983139350 | 28450 | 28450 | 28450 | 28450 | 10 |
| 468 | 20231010 | 114100 | 982854850 | 28550 | 28500 | 28550 | 28500 | 52 |
| 469 | 20231010 | 114000 | 981371650 | 28500 | 28550 | 28550 | 28500 | 218 |
| 470 | 20231010 | 113900 | 975148250 | 28450 | 28450 | 28450 | 28450 | 12 |
| 471 | 20231010 | 113800 | 974806850 | 28500 | 28500 | 28500 | 28500 | 124 |
| 472 | 20231010 | 113700 | 971272850 | 28450 | 28500 | 28500 | 28450 | 20 |
| 473 | 20231010 | 113600 | 970703750 | 28450 | 28500 | 28500 | 28450 | 15 |
| 474 | 20231010 | 113500 | 970276950 | 28450 | 28450 | 28450 | 28450 | 0 |
| 475 | 20231010 | 113400 | 970276950 | 28450 | 28400 | 28500 | 28400 | 40 |
| 476 | 20231010 | 113300 | 969139050 | 28500 | 28450 | 28500 | 28400 | 19 |
| 477 | 20231010 | 113200 | 968598300 | 28400 | 28400 | 28400 | 28400 | 1 |
| 478 | 20231010 | 113100 | 968569900 | 28550 | 28400 | 28550 | 28400 | 26 |
| 479 | 20231010 | 113000 | 967827900 | 28400 | 28450 | 28450 | 28400 | 23 |
| 480 | 20231010 | 112900 | 967174600 | 28450 | 28450 | 28450 | 28400 | 614 |
| 481 | 20231010 | 112800 | 949729250 | 28450 | 28550 | 28550 | 28450 | 120 |
| 482 | 20231010 | 112700 | 946315150 | 28550 | 28550 | 28550 | 28450 | 101 |
| 483 | 20231010 | 112600 | 943432600 | 28450 | 28450 | 28450 | 28450 | 7 |
| 484 | 20231010 | 112500 | 943233450 | 28400 | 28500 | 28500 | 28400 | 2421 |
| 485 | 20231010 | 112400 | 874429350 | 28500 | 28550 | 28600 | 28500 | 82 |
| 486 | 20231010 | 112300 | 872086800 | 28550 | 28550 | 28550 | 28550 | 39 |
| 487 | 20231010 | 112200 | 870973350 | 28600 | 28550 | 28600 | 28550 | 14 |
| 488 | 20231010 | 112100 | 870573550 | 28600 | 28600 | 28600 | 28600 | 0 |
| 489 | 20231010 | 112000 | 870573550 | 28600 | 28550 | 28600 | 28500 | 182 |
| 490 | 20231010 | 111900 | 865377750 | 28600 | 28600 | 28600 | 28600 | 2 |
| 491 | 20231010 | 111800 | 865320550 | 28550 | 28550 | 28550 | 28550 | 12 |
| 492 | 20231010 | 111700 | 864977950 | 28600 | 28600 | 28600 | 28600 | 24 |
| 493 | 20231010 | 111600 | 864291550 | 28500 | 28500 | 28500 | 28500 | 0 |
| 494 | 20231010 | 111500 | 864291550 | 28500 | 28500 | 28500 | 28500 | 12 |
| 495 | 20231010 | 111400 | 863949550 | 28650 | 28650 | 28650 | 28650 | 0 |
| 496 | 20231010 | 111300 | 863949550 | 28650 | 28500 | 28650 | 28500 | 36 |
| 497 | 20231010 | 111200 | 862919950 | 28500 | 28600 | 28600 | 28500 | 142 |
| 498 | 20231010 | 111100 | 858871900 | 28600 | 28600 | 28600 | 28600 | 149 |
| 499 | 20231010 | 111000 | 854610500 | 28700 | 28600 | 28700 | 28600 | 26 |
| 500 | 20231010 | 110900 | 853864600 | 28650 | 28600 | 28650 | 28550 | 88 |
| 501 | 20231010 | 110800 | 851346200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 502 | 20231010 | 110700 | 851346200 | 28550 | 28550 | 28550 | 28550 | 200 |
| 503 | 20231010 | 110600 | 845636200 | 28500 | 28600 | 28650 | 28450 | 1699 |
| 504 | 20231010 | 110500 | 797216750 | 28600 | 28600 | 28600 | 28600 | 33 |
| 505 | 20231010 | 110400 | 796272950 | 28550 | 28550 | 28550 | 28550 | 23 |
| 506 | 20231010 | 110300 | 795616300 | 28600 | 28600 | 28600 | 28600 | 116 |
| 507 | 20231010 | 110200 | 792298700 | 28600 | 28600 | 28600 | 28600 | 79 |
| 508 | 20231010 | 110100 | 790039300 | 28550 | 28550 | 28550 | 28550 | 9 |
| 509 | 20231010 | 110000 | 789782350 | 28550 | 28550 | 28550 | 28550 | 3 |
| 510 | 20231010 | 105900 | 789696700 | 28750 | 28750 | 28750 | 28550 | 241 |
| 511 | 20231010 | 105800 | 782803800 | 28750 | 28750 | 28750 | 28750 | 2 |
| 512 | 20231010 | 105700 | 782746300 | 28550 | 28550 | 28550 | 28550 | 12 |
| 513 | 20231010 | 105600 | 782403700 | 28750 | 28550 | 28750 | 28550 | 42 |
| 514 | 20231010 | 105500 | 781199600 | 28550 | 28600 | 28600 | 28550 | 566 |
| 515 | 20231010 | 105400 | 765033300 | 28750 | 28750 | 28750 | 28600 | 104 |
| 516 | 20231010 | 105300 | 762049300 | 28750 | 28750 | 28750 | 28750 | 23 |
| 517 | 20231010 | 105200 | 761388050 | 28600 | 28600 | 28600 | 28600 | 7 |
| 518 | 20231010 | 105100 | 761187850 | 28600 | 28700 | 28700 | 28600 | 116 |
| 519 | 20231010 | 105000 | 757863350 | 28800 | 28800 | 28800 | 28800 | 7 |
| 520 | 20231010 | 104900 | 757661750 | 28800 | 28650 | 28800 | 28650 | 44 |
| 521 | 20231010 | 104800 | 756396050 | 28650 | 28700 | 28700 | 28650 | 37 |
| 522 | 20231010 | 104700 | 755334600 | 28800 | 28800 | 28800 | 28800 | 0 |
| 523 | 20231010 | 104600 | 755334600 | 28800 | 28800 | 28800 | 28800 | 23 |
| 524 | 20231010 | 104500 | 754672200 | 28650 | 28650 | 28650 | 28650 | 12 |
| 525 | 20231010 | 104400 | 754328400 | 28650 | 28750 | 28750 | 28650 | 71 |
| 526 | 20231010 | 104300 | 752290550 | 28800 | 28800 | 28800 | 28750 | 446 |
| 527 | 20231010 | 104200 | 739465000 | 28850 | 28850 | 28850 | 28800 | 60 |
| 528 | 20231010 | 104100 | 737735750 | 28800 | 28800 | 28850 | 28800 | 53 |
| 529 | 20231010 | 104000 | 736209200 | 28800 | 28800 | 28850 | 28800 | 205 |
| 530 | 20231010 | 103900 | 730305050 | 28800 | 28850 | 28850 | 28800 | 51 |
| 531 | 20231010 | 103800 | 728834300 | 28850 | 28850 | 28850 | 28850 | 1 |
| 532 | 20231010 | 103700 | 728805450 | 28750 | 28750 | 28750 | 28750 | 0 |
| 533 | 20231010 | 103600 | 728805450 | 28750 | 28800 | 28850 | 28750 | 174 |
| 534 | 20231010 | 103500 | 723794250 | 28800 | 28800 | 28800 | 28800 | 23 |
| 535 | 20231010 | 103400 | 723131850 | 28750 | 28750 | 28750 | 28750 | 47 |
| 536 | 20231010 | 103300 | 721780600 | 28750 | 28800 | 28800 | 28750 | 20 |
| 537 | 20231010 | 103200 | 721205200 | 28700 | 28800 | 28800 | 28700 | 36 |
| 538 | 20231010 | 103100 | 720169600 | 28700 | 28800 | 28800 | 28700 | 116 |
| 539 | 20231010 | 103000 | 716840300 | 28700 | 28800 | 28800 | 28700 | 44 |
| 540 | 20231010 | 102900 | 715574950 | 28800 | 28800 | 28800 | 28800 | 146 |
| 541 | 20231010 | 102800 | 711370150 | 28750 | 28750 | 28750 | 28750 | 208 |
| 542 | 20231010 | 102700 | 705390150 | 28700 | 28750 | 28750 | 28700 | 35 |
| 543 | 20231010 | 102600 | 704384500 | 28700 | 28700 | 28700 | 28700 | 72 |
| 544 | 20231010 | 102500 | 702318100 | 28750 | 28750 | 28750 | 28750 | 23 |
| 545 | 20231010 | 102400 | 701656850 | 28650 | 28750 | 28750 | 28650 | 21 |
| 546 | 20231010 | 102300 | 701054300 | 28650 | 28650 | 28650 | 28650 | 0 |
| 547 | 20231010 | 102200 | 701054300 | 28650 | 28650 | 28650 | 28650 | 1 |
| 548 | 20231010 | 102100 | 701025650 | 28600 | 28650 | 28800 | 28600 | 43 |
| 549 | 20231010 | 102000 | 699790150 | 28650 | 28650 | 28650 | 28600 | 172 |
| 550 | 20231010 | 101900 | 694862450 | 28650 | 28650 | 28650 | 28650 | 9 |
| 551 | 20231010 | 101800 | 694604600 | 28650 | 28750 | 28750 | 28650 | 85 |
| 552 | 20231010 | 101700 | 692162500 | 28750 | 28650 | 28750 | 28650 | 63 |
| 553 | 20231010 | 101600 | 690353650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 554 | 20231010 | 101500 | 690353650 | 28700 | 28700 | 28700 | 28650 | 21 |
| 555 | 20231010 | 101400 | 689751550 | 28750 | 28750 | 28750 | 28750 | 23 |
| 556 | 20231010 | 101300 | 689090300 | 28650 | 28650 | 28650 | 28650 | 30 |
| 557 | 20231010 | 101200 | 688230800 | 28650 | 28750 | 28750 | 28650 | 20 |
| 558 | 20231010 | 101100 | 687657000 | 28750 | 28700 | 28750 | 28700 | 35 |
| 559 | 20231010 | 101000 | 686652400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 560 | 20231010 | 100900 | 686652400 | 28650 | 28650 | 28650 | 28650 | 12 |
| 561 | 20231010 | 100800 | 686308600 | 28700 | 28750 | 28750 | 28700 | 78 |
| 562 | 20231010 | 100700 | 684069950 | 28750 | 28700 | 28750 | 28700 | 53 |
| 563 | 20231010 | 100600 | 682547700 | 28700 | 28750 | 28750 | 28700 | 21 |
| 564 | 20231010 | 100500 | 681944550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 565 | 20231010 | 100400 | 681944550 | 28750 | 28750 | 28750 | 28750 | 104 |
| 566 | 20231010 | 100300 | 678954550 | 28750 | 28800 | 28800 | 28750 | 71 |
| 567 | 20231010 | 100200 | 676913100 | 28800 | 28800 | 28800 | 28800 | 249 |
| 568 | 20231010 | 100100 | 669741900 | 28800 | 28800 | 28800 | 28800 | 1 |
| 569 | 20231010 | 100000 | 669713100 | 28750 | 28800 | 28800 | 28750 | 507 |
| 570 | 20231010 | 095900 | 655112150 | 28800 | 28800 | 28800 | 28800 | 1 |
| 571 | 20231010 | 095800 | 655083350 | 28850 | 28850 | 28850 | 28850 | 11 |
| 572 | 20231010 | 095700 | 654766000 | 28800 | 28800 | 28850 | 28800 | 504 |
| 573 | 20231010 | 095600 | 640229900 | 28850 | 28800 | 28850 | 28800 | 15 |
| 574 | 20231010 | 095500 | 639797500 | 28800 | 28750 | 28800 | 28750 | 706 |
| 575 | 20231010 | 095400 | 619464750 | 28750 | 28800 | 28800 | 28750 | 63 |
| 576 | 20231010 | 095300 | 617651000 | 28800 | 28800 | 28800 | 28750 | 46 |
| 577 | 20231010 | 095200 | 616326250 | 28800 | 28750 | 28800 | 28750 | 145 |
| 578 | 20231010 | 095100 | 612156900 | 28750 | 28700 | 28750 | 28700 | 157 |
| 579 | 20231010 | 095000 | 607643300 | 28800 | 28700 | 28800 | 28700 | 1252 |
| 580 | 20231010 | 094900 | 571647400 | 28700 | 28600 | 28700 | 28600 | 440 |
| 581 | 20231010 | 094800 | 559062600 | 28600 | 28700 | 28700 | 28600 | 22 |
| 582 | 20231010 | 094700 | 558432500 | 28700 | 28750 | 28750 | 28700 | 33 |
| 583 | 20231010 | 094600 | 557484150 | 28700 | 28700 | 28700 | 28700 | 101 |
| 584 | 20231010 | 094500 | 554585450 | 28550 | 28700 | 28700 | 28550 | 79 |
| 585 | 20231010 | 094400 | 552320100 | 28750 | 28650 | 28750 | 28650 | 1027 |
| 586 | 20231010 | 094300 | 522796550 | 28600 | 28650 | 28650 | 28600 | 117 |
| 587 | 20231010 | 094200 | 519449200 | 28600 | 28750 | 28750 | 28600 | 27 |
| 588 | 20231010 | 094100 | 518674850 | 28600 | 28600 | 28600 | 28600 | 13 |
| 589 | 20231010 | 094000 | 518303050 | 28650 | 28750 | 28750 | 28650 | 43 |
| 590 | 20231010 | 093900 | 517068750 | 28750 | 28600 | 28750 | 28600 | 425 |
| 591 | 20231010 | 093800 | 504911950 | 28650 | 28650 | 28650 | 28650 | 10 |
| 592 | 20231010 | 093700 | 504625450 | 28650 | 28650 | 28650 | 28650 | 1 |
| 593 | 20231010 | 093600 | 504596800 | 28600 | 28700 | 28700 | 28600 | 105 |
| 594 | 20231010 | 093500 | 501584350 | 28700 | 28650 | 28700 | 28600 | 87 |
| 595 | 20231010 | 093400 | 499093350 | 28650 | 28650 | 28650 | 28600 | 102 |
| 596 | 20231010 | 093300 | 496171700 | 28600 | 28600 | 28600 | 28600 | 43 |
| 597 | 20231010 | 093200 | 494941900 | 28550 | 28650 | 28650 | 28550 | 405 |
| 598 | 20231010 | 093100 | 483373650 | 28650 | 28600 | 28650 | 28600 | 44 |
| 599 | 20231010 | 093000 | 482113250 | 28550 | 28700 | 28700 | 28550 | 137 |
| 600 | 20231010 | 092900 | 478188350 | 28750 | 28750 | 28750 | 28750 | 33 |
| 601 | 20231010 | 092800 | 477239600 | 28750 | 28750 | 28750 | 28750 | 12 |
| 602 | 20231010 | 092700 | 476894600 | 28550 | 28600 | 28600 | 28550 | 17 |
| 603 | 20231010 | 092600 | 476408900 | 28750 | 28750 | 28750 | 28750 | 25 |
| 604 | 20231010 | 092500 | 475690150 | 28600 | 28700 | 28700 | 28600 | 295 |
| 605 | 20231010 | 092400 | 467251650 | 28750 | 28750 | 28800 | 28600 | 626 |
| 606 | 20231010 | 092300 | 449235150 | 28750 | 28500 | 28750 | 28500 | 32 |
| 607 | 20231010 | 092200 | 448317650 | 28500 | 28600 | 28600 | 28500 | 324 |
| 608 | 20231010 | 092100 | 439071350 | 28600 | 28600 | 28750 | 28550 | 352 |
| 609 | 20231010 | 092000 | 429001400 | 28750 | 28750 | 28750 | 28750 | 57 |
| 610 | 20231010 | 091900 | 427362650 | 28550 | 28550 | 28550 | 28550 | 203 |
| 611 | 20231010 | 091800 | 421567000 | 28600 | 28750 | 28750 | 28600 | 66 |
| 612 | 20231010 | 091700 | 419677900 | 28850 | 28800 | 28850 | 28800 | 14 |
| 613 | 20231010 | 091600 | 419274050 | 28850 | 28600 | 28850 | 28600 | 1782 |
| 614 | 20231010 | 091500 | 367943550 | 28750 | 28450 | 28750 | 28400 | 1497 |
| 615 | 20231010 | 091400 | 325033100 | 28450 | 28450 | 28450 | 28450 | 120 |
| 616 | 20231010 | 091300 | 321619100 | 28400 | 28400 | 28400 | 28350 | 553 |
| 617 | 20231010 | 091200 | 305921100 | 28400 | 28400 | 28400 | 28400 | 63 |
| 618 | 20231010 | 091100 | 304131900 | 28400 | 28500 | 28500 | 28400 | 619 |
| 619 | 20231010 | 091000 | 286540600 | 28500 | 28500 | 28500 | 28400 | 309 |
| 620 | 20231010 | 090900 | 277763100 | 28500 | 28350 | 28500 | 28350 | 702 |
| 621 | 20231010 | 090800 | 257788750 | 28350 | 28300 | 28350 | 28300 | 81 |
| 622 | 20231010 | 090700 | 255493900 | 28300 | 28350 | 28350 | 28300 | 107 |
| 623 | 20231010 | 090600 | 252465350 | 28400 | 28400 | 28400 | 28300 | 246 |
| 624 | 20231010 | 090500 | 245486200 | 28300 | 28450 | 28450 | 28300 | 349 |
| 625 | 20231010 | 090400 | 235585200 | 28450 | 28500 | 28550 | 28400 | 723 |
| 626 | 20231010 | 090300 | 214976050 | 28500 | 28700 | 28700 | 28500 | 1417 |
| 627 | 20231010 | 090200 | 174467700 | 28750 | 28750 | 28750 | 28650 | 374 |
| 628 | 20231010 | 090100 | 163741550 | 28800 | 28850 | 29000 | 28650 | 2212 |
| 629 | 20231010 | 090000 | 99919300 | 28850 | 29150 | 29150 | 28800 | 3436 |