33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 193000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 1407 |
| 3 | 20231026 | 192900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20231026 | 192800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20231026 | 192700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20231026 | 192600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20231026 | 192500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20231026 | 192400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20231026 | 192300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20231026 | 192200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20231026 | 192100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20231026 | 192000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20231026 | 191900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20231026 | 191800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20231026 | 191700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20231026 | 191600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20231026 | 191500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20231026 | 191400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20231026 | 191300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20231026 | 191200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20231026 | 191100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20231026 | 191000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20231026 | 190900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20231026 | 190800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20231026 | 190700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20231026 | 190600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20231026 | 190500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20231026 | 190400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20231026 | 190300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20231026 | 190200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20231026 | 190100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20231026 | 190000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 1407 |
| 33 | 20231026 | 185900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20231026 | 185800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20231026 | 185700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20231026 | 185600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20231026 | 185500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20231026 | 185400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20231026 | 185300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20231026 | 185200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20231026 | 185100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20231026 | 185000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20231026 | 184900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20231026 | 184800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20231026 | 184700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20231026 | 184600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20231026 | 184500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20231026 | 184400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20231026 | 184300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20231026 | 184200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20231026 | 184100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20231026 | 184000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20231026 | 183900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20231026 | 183800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20231026 | 183700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20231026 | 183600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20231026 | 183500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20231026 | 183400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20231026 | 183300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20231026 | 183200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20231026 | 183100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20231026 | 183000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 1407 |
| 63 | 20231026 | 182900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20231026 | 182800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20231026 | 182700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20231026 | 182600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20231026 | 182500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20231026 | 182400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20231026 | 182300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20231026 | 182200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20231026 | 182100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20231026 | 182000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20231026 | 181900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20231026 | 181800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20231026 | 181700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20231026 | 181600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20231026 | 181500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20231026 | 181400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20231026 | 181300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20231026 | 181200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20231026 | 181100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20231026 | 181000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20231026 | 180900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20231026 | 180800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20231026 | 180700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20231026 | 180600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20231026 | 180500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20231026 | 180400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20231026 | 180300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20231026 | 180200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20231026 | 180100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20231026 | 180000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 1407 |
| 93 | 20231026 | 175900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20231026 | 175800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20231026 | 175700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20231026 | 175600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20231026 | 175500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20231026 | 175400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20231026 | 175300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20231026 | 175200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20231026 | 175100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20231026 | 175000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20231026 | 174900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20231026 | 174800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20231026 | 174700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20231026 | 174600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20231026 | 174500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20231026 | 174400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20231026 | 174300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20231026 | 174200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20231026 | 174100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20231026 | 174000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20231026 | 173900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20231026 | 173800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20231026 | 173700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20231026 | 173600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20231026 | 173500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20231026 | 173400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20231026 | 173300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20231026 | 173200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20231026 | 173100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20231026 | 173000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 1407 |
| 123 | 20231026 | 172900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20231026 | 172800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20231026 | 172700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20231026 | 172600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20231026 | 172500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20231026 | 172400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20231026 | 172300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20231026 | 172200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20231026 | 172100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20231026 | 172000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20231026 | 171900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20231026 | 171800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20231026 | 171700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20231026 | 171600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20231026 | 171500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20231026 | 171400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20231026 | 171300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20231026 | 171200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20231026 | 171100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20231026 | 171000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20231026 | 170900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20231026 | 170800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20231026 | 170700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20231026 | 170600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20231026 | 170500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20231026 | 170400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20231026 | 170300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20231026 | 170200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20231026 | 170100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20231026 | 170000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 1407 |
| 153 | 20231026 | 165900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20231026 | 165800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20231026 | 165700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20231026 | 165600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20231026 | 165500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20231026 | 165400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20231026 | 165300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20231026 | 165200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20231026 | 165100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20231026 | 165000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20231026 | 164900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20231026 | 164800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20231026 | 164700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20231026 | 164600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20231026 | 164500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20231026 | 164400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20231026 | 164300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20231026 | 164200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20231026 | 164100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20231026 | 164000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20231026 | 163900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20231026 | 163800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20231026 | 163700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20231026 | 163600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20231026 | 163500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20231026 | 163400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20231026 | 163300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20231026 | 163200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20231026 | 163100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20231026 | 163000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 1407 |
| 183 | 20231026 | 162900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20231026 | 162800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20231026 | 162700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20231026 | 162600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20231026 | 162500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20231026 | 162400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20231026 | 162300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20231026 | 162200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20231026 | 162100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20231026 | 162000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20231026 | 161900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20231026 | 161800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20231026 | 161700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20231026 | 161600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20231026 | 161500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20231026 | 161400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20231026 | 161300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20231026 | 161200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20231026 | 161100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20231026 | 161000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20231026 | 160900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20231026 | 160800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20231026 | 160700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20231026 | 160600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20231026 | 160500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20231026 | 160400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20231026 | 160300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20231026 | 160200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20231026 | 160100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20231026 | 160000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 1407 |
| 213 | 20231026 | 155900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20231026 | 155800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20231026 | 155700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20231026 | 155600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20231026 | 155500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 218 | 20231026 | 155400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 219 | 20231026 | 155300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20231026 | 155200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20231026 | 155100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20231026 | 155000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 223 | 20231026 | 154900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 224 | 20231026 | 154800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 225 | 20231026 | 154700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 226 | 20231026 | 154600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20231026 | 154500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20231026 | 154400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20231026 | 154300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 230 | 20231026 | 154200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 231 | 20231026 | 154100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 232 | 20231026 | 154000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 233 | 20231026 | 153900 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 234 | 20231026 | 153800 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 235 | 20231026 | 153700 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 236 | 20231026 | 153600 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 237 | 20231026 | 153500 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 238 | 20231026 | 153400 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 239 | 20231026 | 153300 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 240 | 20231026 | 153200 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 241 | 20231026 | 153100 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 242 | 20231026 | 153000 | 2858146200 | 28700 | 28700 | 28700 | 28700 | 2814 |
| 243 | 20231026 | 152900 | 2817765300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 244 | 20231026 | 152800 | 2817765300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 245 | 20231026 | 152700 | 2817765300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 246 | 20231026 | 152600 | 2817765300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 247 | 20231026 | 152500 | 2817765300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 248 | 20231026 | 152400 | 2817765300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 249 | 20231026 | 152300 | 2817765300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 250 | 20231026 | 152200 | 2817765300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 251 | 20231026 | 152100 | 2817765300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 252 | 20231026 | 152000 | 2817765300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 253 | 20231026 | 151900 | 2817765300 | 28750 | 28800 | 28800 | 28700 | 189 |
| 254 | 20231026 | 151800 | 2812331400 | 28800 | 28800 | 28850 | 28800 | 580 |
| 255 | 20231026 | 151700 | 2795626400 | 28800 | 28800 | 28850 | 28800 | 443 |
| 256 | 20231026 | 151600 | 2782862350 | 28800 | 28750 | 28800 | 28700 | 467 |
| 257 | 20231026 | 151500 | 2769417750 | 28700 | 28750 | 28750 | 28700 | 51 |
| 258 | 20231026 | 151400 | 2767953950 | 28750 | 28750 | 28750 | 28750 | 299 |
| 259 | 20231026 | 151300 | 2759357700 | 28750 | 28750 | 28800 | 28700 | 278 |
| 260 | 20231026 | 151200 | 2751364700 | 28800 | 28800 | 28800 | 28800 | 89 |
| 261 | 20231026 | 151100 | 2748801500 | 28800 | 28800 | 28850 | 28800 | 167 |
| 262 | 20231026 | 151000 | 2743991850 | 28800 | 28800 | 28800 | 28750 | 98 |
| 263 | 20231026 | 150900 | 2741169850 | 28800 | 28800 | 28850 | 28800 | 198 |
| 264 | 20231026 | 150800 | 2735466450 | 28750 | 28800 | 28800 | 28750 | 584 |
| 265 | 20231026 | 150700 | 2718653100 | 28750 | 28800 | 28800 | 28750 | 412 |
| 266 | 20231026 | 150600 | 2706794350 | 28800 | 28800 | 28800 | 28800 | 56 |
| 267 | 20231026 | 150500 | 2705181550 | 28800 | 28800 | 28800 | 28800 | 12 |
| 268 | 20231026 | 150400 | 2704835950 | 28900 | 28850 | 28900 | 28800 | 212 |
| 269 | 20231026 | 150300 | 2698729550 | 28850 | 28800 | 28850 | 28800 | 93 |
| 270 | 20231026 | 150200 | 2696050950 | 28850 | 28850 | 28850 | 28800 | 215 |
| 271 | 20231026 | 150100 | 2689848400 | 28850 | 29000 | 29000 | 28850 | 97 |
| 272 | 20231026 | 150000 | 2687047700 | 28850 | 28900 | 29000 | 28850 | 169 |
| 273 | 20231026 | 145900 | 2682165050 | 28900 | 29000 | 29000 | 28900 | 527 |
| 274 | 20231026 | 145800 | 2666909250 | 29000 | 29000 | 29050 | 29000 | 246 |
| 275 | 20231026 | 145700 | 2659773250 | 29000 | 29000 | 29100 | 29000 | 1292 |
| 276 | 20231026 | 145600 | 2622196950 | 29000 | 28950 | 29000 | 28950 | 153 |
| 277 | 20231026 | 145500 | 2617761400 | 28950 | 28950 | 29000 | 28950 | 191 |
| 278 | 20231026 | 145400 | 2612229100 | 28950 | 28900 | 29000 | 28850 | 501 |
| 279 | 20231026 | 145300 | 2597736650 | 28900 | 28850 | 28900 | 28850 | 158 |
| 280 | 20231026 | 145200 | 2593170850 | 28850 | 28800 | 28900 | 28800 | 593 |
| 281 | 20231026 | 145100 | 2576063100 | 28900 | 28850 | 28900 | 28850 | 33 |
| 282 | 20231026 | 145000 | 2575110900 | 28800 | 28800 | 28800 | 28750 | 171 |
| 283 | 20231026 | 144900 | 2570188450 | 28800 | 28750 | 28800 | 28750 | 274 |
| 284 | 20231026 | 144800 | 2562302300 | 28750 | 28700 | 28800 | 28700 | 85 |
| 285 | 20231026 | 144700 | 2559858350 | 28750 | 28650 | 28750 | 28650 | 246 |
| 286 | 20231026 | 144600 | 2552798950 | 28650 | 28700 | 28700 | 28650 | 140 |
| 287 | 20231026 | 144500 | 2548785000 | 28750 | 28650 | 28750 | 28650 | 41 |
| 288 | 20231026 | 144400 | 2547609300 | 28650 | 28700 | 28700 | 28650 | 116 |
| 289 | 20231026 | 144300 | 2544284950 | 28700 | 28700 | 28700 | 28700 | 402 |
| 290 | 20231026 | 144200 | 2532747550 | 28650 | 28700 | 28700 | 28650 | 15 |
| 291 | 20231026 | 144100 | 2532317150 | 28700 | 28750 | 28800 | 28700 | 57 |
| 292 | 20231026 | 144000 | 2530679250 | 28700 | 28750 | 28750 | 28700 | 317 |
| 293 | 20231026 | 143900 | 2521577250 | 28750 | 28700 | 28750 | 28600 | 390 |
| 294 | 20231026 | 143800 | 2510394450 | 28700 | 28700 | 28700 | 28700 | 83 |
| 295 | 20231026 | 143700 | 2508012350 | 28700 | 28550 | 28700 | 28550 | 126 |
| 296 | 20231026 | 143600 | 2504407750 | 28600 | 28600 | 28600 | 28600 | 269 |
| 297 | 20231026 | 143500 | 2496714350 | 28700 | 28650 | 28700 | 28600 | 79 |
| 298 | 20231026 | 143400 | 2494452450 | 28650 | 28600 | 28650 | 28600 | 214 |
| 299 | 20231026 | 143300 | 2488327300 | 28600 | 28450 | 28600 | 28450 | 126 |
| 300 | 20231026 | 143200 | 2484726050 | 28400 | 28450 | 28450 | 28400 | 53 |
| 301 | 20231026 | 143100 | 2483218900 | 28450 | 28500 | 28500 | 28450 | 732 |
| 302 | 20231026 | 143000 | 2462388700 | 28450 | 28450 | 28450 | 28450 | 718 |
| 303 | 20231026 | 142900 | 2441961600 | 28500 | 28550 | 28550 | 28450 | 157 |
| 304 | 20231026 | 142800 | 2437484500 | 28500 | 28500 | 28500 | 28450 | 135 |
| 305 | 20231026 | 142700 | 2433641000 | 28500 | 28500 | 28500 | 28500 | 51 |
| 306 | 20231026 | 142600 | 2432187500 | 28500 | 28500 | 28500 | 28500 | 377 |
| 307 | 20231026 | 142500 | 2421443000 | 28500 | 28600 | 28600 | 28500 | 204 |
| 308 | 20231026 | 142400 | 2415625100 | 28550 | 28600 | 28600 | 28450 | 668 |
| 309 | 20231026 | 142300 | 2396593250 | 28450 | 28600 | 28650 | 28450 | 657 |
| 310 | 20231026 | 142200 | 2377851700 | 28550 | 28500 | 28600 | 28500 | 227 |
| 311 | 20231026 | 142100 | 2371374300 | 28450 | 28500 | 28500 | 28450 | 99 |
| 312 | 20231026 | 142000 | 2368557700 | 28500 | 28500 | 28500 | 28500 | 3 |
| 313 | 20231026 | 141900 | 2368472200 | 28500 | 28550 | 28550 | 28500 | 422 |
| 314 | 20231026 | 141800 | 2356440200 | 28500 | 28500 | 28500 | 28500 | 275 |
| 315 | 20231026 | 141700 | 2348602700 | 28500 | 28500 | 28500 | 28500 | 492 |
| 316 | 20231026 | 141600 | 2334580700 | 28550 | 28550 | 28550 | 28550 | 128 |
| 317 | 20231026 | 141500 | 2330926300 | 28550 | 28550 | 28550 | 28550 | 24 |
| 318 | 20231026 | 141400 | 2330241100 | 28500 | 28550 | 28700 | 28500 | 66 |
| 319 | 20231026 | 141300 | 2328355050 | 28500 | 28550 | 28550 | 28500 | 118 |
| 320 | 20231026 | 141200 | 2324992000 | 28500 | 28600 | 28600 | 28500 | 109 |
| 321 | 20231026 | 141100 | 2321883750 | 28600 | 28550 | 28600 | 28550 | 169 |
| 322 | 20231026 | 141000 | 2317058750 | 28600 | 28550 | 28600 | 28550 | 296 |
| 323 | 20231026 | 140900 | 2308605350 | 28550 | 28600 | 28600 | 28550 | 112 |
| 324 | 20231026 | 140800 | 2305402750 | 28600 | 28600 | 28600 | 28600 | 163 |
| 325 | 20231026 | 140700 | 2300740950 | 28600 | 28650 | 28650 | 28600 | 175 |
| 326 | 20231026 | 140600 | 2295732900 | 28650 | 28600 | 28650 | 28600 | 30 |
| 327 | 20231026 | 140500 | 2294874800 | 28600 | 28700 | 28700 | 28600 | 107 |
| 328 | 20231026 | 140400 | 2291814100 | 28650 | 28700 | 28750 | 28650 | 26 |
| 329 | 20231026 | 140300 | 2291068650 | 28650 | 28600 | 28650 | 28550 | 144 |
| 330 | 20231026 | 140200 | 2286953650 | 28600 | 28550 | 28600 | 28500 | 166 |
| 331 | 20231026 | 140100 | 2282214200 | 28600 | 28650 | 28650 | 28600 | 139 |
| 332 | 20231026 | 140000 | 2278238750 | 28600 | 28550 | 28600 | 28500 | 380 |
| 333 | 20231026 | 135900 | 2267378400 | 28550 | 28550 | 28550 | 28550 | 51 |
| 334 | 20231026 | 135800 | 2265922350 | 28550 | 28550 | 28600 | 28550 | 135 |
| 335 | 20231026 | 135700 | 2262067800 | 28550 | 28600 | 28600 | 28500 | 228 |
| 336 | 20231026 | 135600 | 2255558900 | 28550 | 28550 | 28550 | 28550 | 104 |
| 337 | 20231026 | 135500 | 2252589700 | 28500 | 28550 | 28550 | 28500 | 151 |
| 338 | 20231026 | 135400 | 2248284550 | 28550 | 28550 | 28550 | 28500 | 91 |
| 339 | 20231026 | 135300 | 2245686700 | 28500 | 28500 | 28550 | 28500 | 125 |
| 340 | 20231026 | 135200 | 2242123850 | 28550 | 28550 | 28550 | 28500 | 637 |
| 341 | 20231026 | 135100 | 2223943400 | 28550 | 28600 | 28600 | 28550 | 196 |
| 342 | 20231026 | 135000 | 2218337850 | 28600 | 28600 | 28600 | 28550 | 323 |
| 343 | 20231026 | 134900 | 2209105950 | 28600 | 28600 | 28600 | 28600 | 10 |
| 344 | 20231026 | 134800 | 2208819950 | 28550 | 28550 | 28550 | 28550 | 31 |
| 345 | 20231026 | 134700 | 2207934900 | 28550 | 28600 | 28600 | 28550 | 100 |
| 346 | 20231026 | 134600 | 2205079550 | 28600 | 28600 | 28600 | 28600 | 13 |
| 347 | 20231026 | 134500 | 2204707750 | 28600 | 28550 | 28600 | 28550 | 168 |
| 348 | 20231026 | 134400 | 2199907850 | 28600 | 28600 | 28600 | 28550 | 52 |
| 349 | 20231026 | 134300 | 2198421900 | 28600 | 28600 | 28600 | 28600 | 13 |
| 350 | 20231026 | 134200 | 2198050100 | 28550 | 28550 | 28550 | 28550 | 98 |
| 351 | 20231026 | 134100 | 2195252200 | 28550 | 28650 | 28650 | 28550 | 114 |
| 352 | 20231026 | 134000 | 2191988150 | 28600 | 28600 | 28600 | 28600 | 137 |
| 353 | 20231026 | 133900 | 2188069950 | 28600 | 28600 | 28600 | 28600 | 32 |
| 354 | 20231026 | 133800 | 2187154750 | 28600 | 28600 | 28600 | 28600 | 96 |
| 355 | 20231026 | 133700 | 2184409150 | 28650 | 28700 | 28700 | 28650 | 133 |
| 356 | 20231026 | 133600 | 2180596200 | 28650 | 28650 | 28700 | 28650 | 143 |
| 357 | 20231026 | 133500 | 2176498250 | 28700 | 28750 | 28750 | 28650 | 182 |
| 358 | 20231026 | 133400 | 2171279450 | 28750 | 28750 | 28750 | 28750 | 7 |
| 359 | 20231026 | 133300 | 2171078200 | 28650 | 28650 | 28650 | 28600 | 65 |
| 360 | 20231026 | 133200 | 2169216050 | 28600 | 28550 | 28600 | 28550 | 106 |
| 361 | 20231026 | 133100 | 2166184650 | 28550 | 28550 | 28550 | 28550 | 161 |
| 362 | 20231026 | 133000 | 2161588100 | 28500 | 28500 | 28550 | 28450 | 861 |
| 363 | 20231026 | 132900 | 2137012100 | 28450 | 28600 | 28600 | 28450 | 2488 |
| 364 | 20231026 | 132800 | 2066056400 | 28600 | 28600 | 28600 | 28600 | 58 |
| 365 | 20231026 | 132700 | 2064397600 | 28600 | 28550 | 28600 | 28550 | 72 |
| 366 | 20231026 | 132600 | 2062339150 | 28600 | 28600 | 28600 | 28600 | 31 |
| 367 | 20231026 | 132500 | 2061452550 | 28550 | 28550 | 28550 | 28550 | 1 |
| 368 | 20231026 | 132400 | 2061424000 | 28550 | 28550 | 28650 | 28550 | 108 |
| 369 | 20231026 | 132300 | 2058339850 | 28600 | 28600 | 28650 | 28600 | 118 |
| 370 | 20231026 | 132200 | 2054965000 | 28600 | 28600 | 28600 | 28600 | 93 |
| 371 | 20231026 | 132100 | 2052305200 | 28650 | 28600 | 28650 | 28600 | 121 |
| 372 | 20231026 | 132000 | 2048838800 | 28600 | 28600 | 28600 | 28550 | 429 |
| 373 | 20231026 | 131900 | 2036569600 | 28600 | 28600 | 28600 | 28600 | 242 |
| 374 | 20231026 | 131800 | 2029648400 | 28600 | 28600 | 28600 | 28600 | 8 |
| 375 | 20231026 | 131700 | 2029419600 | 28650 | 28700 | 28700 | 28650 | 40 |
| 376 | 20231026 | 131600 | 2028271850 | 28650 | 28650 | 28650 | 28650 | 5 |
| 377 | 20231026 | 131500 | 2028128600 | 28600 | 28650 | 28650 | 28600 | 316 |
| 378 | 20231026 | 131400 | 2019080050 | 28700 | 28800 | 28800 | 28700 | 11 |
| 379 | 20231026 | 131300 | 2018763650 | 28700 | 28800 | 28800 | 28700 | 41 |
| 380 | 20231026 | 131200 | 2017585650 | 28650 | 28650 | 28700 | 28650 | 114 |
| 381 | 20231026 | 131100 | 2014318650 | 28600 | 28750 | 28750 | 28600 | 273 |
| 382 | 20231026 | 131000 | 2006489650 | 28800 | 28700 | 28800 | 28700 | 40 |
| 383 | 20231026 | 130900 | 2005340650 | 28650 | 28700 | 28750 | 28650 | 644 |
| 384 | 20231026 | 130800 | 1986849800 | 28700 | 28700 | 28700 | 28650 | 740 |
| 385 | 20231026 | 130700 | 1965623800 | 28700 | 28700 | 28700 | 28650 | 1817 |
| 386 | 20231026 | 130600 | 1913482100 | 28700 | 28700 | 28700 | 28700 | 246 |
| 387 | 20231026 | 130500 | 1906421900 | 28750 | 28700 | 28750 | 28700 | 173 |
| 388 | 20231026 | 130400 | 1901448650 | 28750 | 28800 | 28800 | 28700 | 64 |
| 389 | 20231026 | 130300 | 1899608450 | 28750 | 28800 | 28800 | 28750 | 62 |
| 390 | 20231026 | 130200 | 1897825900 | 28700 | 28750 | 28750 | 28700 | 56 |
| 391 | 20231026 | 130100 | 1896218400 | 28750 | 28750 | 28750 | 28750 | 102 |
| 392 | 20231026 | 130000 | 1893285900 | 28800 | 28800 | 28800 | 28700 | 19 |
| 393 | 20231026 | 125900 | 1892739500 | 28750 | 28750 | 28750 | 28750 | 453 |
| 394 | 20231026 | 125800 | 1879715750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 395 | 20231026 | 125700 | 1879715750 | 28750 | 28800 | 28800 | 28750 | 65 |
| 396 | 20231026 | 125600 | 1877844400 | 28750 | 28850 | 28850 | 28750 | 1370 |
| 397 | 20231026 | 125500 | 1838382100 | 28900 | 28950 | 28950 | 28900 | 66 |
| 398 | 20231026 | 125400 | 1836474200 | 28950 | 28900 | 28950 | 28850 | 115 |
| 399 | 20231026 | 125300 | 1833150200 | 28950 | 28950 | 28950 | 28950 | 1 |
| 400 | 20231026 | 125200 | 1833121250 | 28950 | 28950 | 28950 | 28950 | 3 |
| 401 | 20231026 | 125100 | 1833034400 | 28900 | 28900 | 28900 | 28900 | 93 |
| 402 | 20231026 | 125000 | 1830346700 | 28900 | 28950 | 28950 | 28900 | 109 |
| 403 | 20231026 | 124900 | 1827191400 | 28850 | 28900 | 28900 | 28850 | 163 |
| 404 | 20231026 | 124800 | 1822481050 | 28900 | 29000 | 29000 | 28900 | 308 |
| 405 | 20231026 | 124700 | 1813567750 | 29000 | 29000 | 29000 | 29000 | 5 |
| 406 | 20231026 | 124600 | 1813422750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 407 | 20231026 | 124500 | 1813422750 | 29100 | 29100 | 29100 | 29100 | 1 |
| 408 | 20231026 | 124400 | 1813393650 | 29100 | 29050 | 29100 | 29000 | 148 |
| 409 | 20231026 | 124300 | 1809100900 | 29000 | 29050 | 29150 | 29000 | 46 |
| 410 | 20231026 | 124200 | 1807764950 | 29050 | 29100 | 29100 | 29050 | 185 |
| 411 | 20231026 | 124100 | 1802388450 | 29150 | 29150 | 29150 | 29150 | 151 |
| 412 | 20231026 | 124000 | 1797986800 | 29150 | 29150 | 29150 | 29150 | 8 |
| 413 | 20231026 | 123900 | 1797753600 | 29150 | 29150 | 29150 | 29150 | 11 |
| 414 | 20231026 | 123800 | 1797432950 | 29150 | 29150 | 29150 | 29150 | 50 |
| 415 | 20231026 | 123700 | 1795975450 | 29150 | 29150 | 29150 | 29100 | 107 |
| 416 | 20231026 | 123600 | 1792856650 | 29100 | 29000 | 29100 | 28950 | 292 |
| 417 | 20231026 | 123500 | 1784374450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 418 | 20231026 | 123400 | 1784374450 | 29050 | 29000 | 29050 | 29000 | 153 |
| 419 | 20231026 | 123300 | 1779937350 | 29050 | 29050 | 29050 | 29050 | 41 |
| 420 | 20231026 | 123200 | 1778746300 | 29050 | 29100 | 29100 | 29050 | 257 |
| 421 | 20231026 | 123100 | 1771268950 | 29100 | 28850 | 29100 | 28850 | 521 |
| 422 | 20231026 | 123000 | 1756154600 | 28850 | 28850 | 28900 | 28800 | 244 |
| 423 | 20231026 | 122900 | 1749110350 | 28900 | 28900 | 28900 | 28900 | 76 |
| 424 | 20231026 | 122800 | 1746913950 | 28900 | 28850 | 28900 | 28850 | 206 |
| 425 | 20231026 | 122700 | 1740970600 | 28750 | 28800 | 28800 | 28750 | 125 |
| 426 | 20231026 | 122600 | 1737372700 | 28800 | 28800 | 28800 | 28800 | 93 |
| 427 | 20231026 | 122500 | 1734694300 | 28800 | 28800 | 28800 | 28800 | 50 |
| 428 | 20231026 | 122400 | 1733254300 | 28800 | 28750 | 28850 | 28750 | 81 |
| 429 | 20231026 | 122300 | 1730924300 | 28800 | 28750 | 28800 | 28750 | 195 |
| 430 | 20231026 | 122200 | 1725317950 | 28800 | 28750 | 28800 | 28750 | 402 |
| 431 | 20231026 | 122100 | 1713760350 | 28750 | 28800 | 28800 | 28750 | 221 |
| 432 | 20231026 | 122000 | 1707395600 | 28800 | 28800 | 28800 | 28800 | 110 |
| 433 | 20231026 | 121900 | 1704227600 | 28850 | 28750 | 28850 | 28750 | 22 |
| 434 | 20231026 | 121800 | 1703594900 | 28750 | 28800 | 28800 | 28750 | 45 |
| 435 | 20231026 | 121700 | 1702299000 | 28850 | 28850 | 28850 | 28850 | 57 |
| 436 | 20231026 | 121600 | 1700654550 | 28850 | 28800 | 28850 | 28800 | 168 |
| 437 | 20231026 | 121500 | 1695813700 | 28750 | 28750 | 28750 | 28750 | 21 |
| 438 | 20231026 | 121400 | 1695209950 | 28850 | 28800 | 28850 | 28800 | 12 |
| 439 | 20231026 | 121300 | 1694864200 | 28800 | 28800 | 28800 | 28750 | 6 |
| 440 | 20231026 | 121200 | 1694691600 | 28750 | 28800 | 28800 | 28750 | 123 |
| 441 | 20231026 | 121100 | 1691154100 | 28800 | 28800 | 28800 | 28750 | 177 |
| 442 | 20231026 | 121000 | 1686056550 | 28800 | 28800 | 28850 | 28800 | 119 |
| 443 | 20231026 | 120900 | 1682629300 | 28800 | 28800 | 28800 | 28800 | 43 |
| 444 | 20231026 | 120800 | 1681390900 | 28800 | 28750 | 28800 | 28750 | 36 |
| 445 | 20231026 | 120700 | 1680354200 | 28750 | 28800 | 28800 | 28750 | 104 |
| 446 | 20231026 | 120600 | 1677363650 | 28750 | 28800 | 28800 | 28750 | 21 |
| 447 | 20231026 | 120500 | 1676759200 | 28800 | 28800 | 28800 | 28800 | 17 |
| 448 | 20231026 | 120400 | 1676269600 | 28800 | 28850 | 28850 | 28800 | 19 |
| 449 | 20231026 | 120300 | 1675721950 | 28800 | 28750 | 28800 | 28750 | 62 |
| 450 | 20231026 | 120200 | 1673936750 | 28800 | 28800 | 28800 | 28800 | 124 |
| 451 | 20231026 | 120100 | 1670365550 | 28800 | 28800 | 28800 | 28800 | 27 |
| 452 | 20231026 | 120000 | 1669587950 | 28800 | 28800 | 28800 | 28800 | 251 |
| 453 | 20231026 | 115900 | 1662359150 | 28800 | 28800 | 28800 | 28800 | 4 |
| 454 | 20231026 | 115800 | 1662243950 | 28800 | 28800 | 28800 | 28800 | 12 |
| 455 | 20231026 | 115700 | 1661898350 | 28750 | 28750 | 28750 | 28750 | 95 |
| 456 | 20231026 | 115600 | 1659167100 | 28750 | 28800 | 28800 | 28750 | 135 |
| 457 | 20231026 | 115500 | 1655279350 | 28800 | 28800 | 28850 | 28800 | 334 |
| 458 | 20231026 | 115400 | 1645655150 | 28850 | 28800 | 28850 | 28800 | 12 |
| 459 | 20231026 | 115300 | 1645309100 | 28850 | 28850 | 28900 | 28850 | 144 |
| 460 | 20231026 | 115200 | 1641154650 | 28850 | 28900 | 28900 | 28850 | 226 |
| 461 | 20231026 | 115100 | 1634629900 | 28850 | 28850 | 28850 | 28850 | 6 |
| 462 | 20231026 | 115000 | 1634456800 | 28850 | 28850 | 28850 | 28850 | 5 |
| 463 | 20231026 | 114900 | 1634312550 | 28850 | 28900 | 28900 | 28850 | 109 |
| 464 | 20231026 | 114800 | 1631167350 | 28850 | 28850 | 28850 | 28850 | 4 |
| 465 | 20231026 | 114700 | 1631051950 | 28850 | 28850 | 28850 | 28850 | 94 |
| 466 | 20231026 | 114600 | 1628340050 | 28850 | 28850 | 28850 | 28850 | 55 |
| 467 | 20231026 | 114500 | 1626753300 | 28800 | 28800 | 28800 | 28800 | 644 |
| 468 | 20231026 | 114400 | 1608206100 | 28850 | 28900 | 28900 | 28850 | 59 |
| 469 | 20231026 | 114300 | 1606503500 | 28850 | 28800 | 28850 | 28800 | 145 |
| 470 | 20231026 | 114200 | 1602320750 | 28800 | 28800 | 28800 | 28800 | 101 |
| 471 | 20231026 | 114100 | 1599411950 | 28800 | 28800 | 28800 | 28800 | 79 |
| 472 | 20231026 | 114000 | 1597136750 | 28800 | 28750 | 28800 | 28750 | 15 |
| 473 | 20231026 | 113900 | 1596705200 | 28750 | 28750 | 28750 | 28750 | 100 |
| 474 | 20231026 | 113800 | 1593830200 | 28800 | 28750 | 28800 | 28750 | 18 |
| 475 | 20231026 | 113700 | 1593311900 | 28750 | 28750 | 28800 | 28750 | 98 |
| 476 | 20231026 | 113600 | 1590494250 | 28800 | 28750 | 28800 | 28750 | 39 |
| 477 | 20231026 | 113500 | 1589371450 | 28800 | 28800 | 28800 | 28800 | 15 |
| 478 | 20231026 | 113400 | 1588939450 | 28800 | 28800 | 28800 | 28750 | 122 |
| 479 | 20231026 | 113300 | 1585430500 | 28750 | 28750 | 28800 | 28750 | 60 |
| 480 | 20231026 | 113200 | 1583705450 | 28700 | 28700 | 28700 | 28700 | 8 |
| 481 | 20231026 | 113100 | 1583475850 | 28700 | 28750 | 28750 | 28700 | 94 |
| 482 | 20231026 | 113000 | 1580778000 | 28700 | 28750 | 28750 | 28700 | 453 |
| 483 | 20231026 | 112900 | 1567765700 | 28700 | 28750 | 28750 | 28700 | 103 |
| 484 | 20231026 | 112800 | 1564805900 | 28800 | 28800 | 28800 | 28800 | 20 |
| 485 | 20231026 | 112700 | 1564229900 | 28700 | 28700 | 28700 | 28700 | 28 |
| 486 | 20231026 | 112600 | 1563426300 | 28750 | 28800 | 28800 | 28750 | 471 |
| 487 | 20231026 | 112500 | 1549882550 | 28750 | 28800 | 28800 | 28750 | 304 |
| 488 | 20231026 | 112400 | 1541132100 | 28800 | 28900 | 28900 | 28800 | 13 |
| 489 | 20231026 | 112300 | 1540756650 | 28850 | 28900 | 28900 | 28850 | 3 |
| 490 | 20231026 | 112200 | 1540670050 | 28850 | 28750 | 28900 | 28750 | 10 |
| 491 | 20231026 | 112100 | 1540381800 | 28750 | 28800 | 28800 | 28750 | 1588 |
| 492 | 20231026 | 112000 | 1494685600 | 28850 | 28850 | 28850 | 28850 | 379 |
| 493 | 20231026 | 111900 | 1483751450 | 28850 | 28850 | 28850 | 28850 | 97 |
| 494 | 20231026 | 111800 | 1480953000 | 28900 | 28850 | 28900 | 28850 | 189 |
| 495 | 20231026 | 111700 | 1475497550 | 28850 | 28850 | 28850 | 28850 | 2 |
| 496 | 20231026 | 111600 | 1475439850 | 28850 | 28850 | 28850 | 28850 | 377 |
| 497 | 20231026 | 111500 | 1464563400 | 28850 | 28850 | 28850 | 28850 | 3 |
| 498 | 20231026 | 111400 | 1464476850 | 28900 | 28900 | 28900 | 28900 | 43 |
| 499 | 20231026 | 111300 | 1463234150 | 28850 | 28850 | 28900 | 28850 | 227 |
| 500 | 20231026 | 111200 | 1456685150 | 28850 | 28850 | 28850 | 28850 | 3 |
| 501 | 20231026 | 111100 | 1456598600 | 28900 | 28950 | 28950 | 28900 | 432 |
| 502 | 20231026 | 111000 | 1444113750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 503 | 20231026 | 110900 | 1444113750 | 28900 | 28900 | 28900 | 28900 | 4 |
| 504 | 20231026 | 110800 | 1443998150 | 28900 | 28950 | 28950 | 28900 | 112 |
| 505 | 20231026 | 110700 | 1440760700 | 28900 | 28950 | 28950 | 28900 | 2 |
| 506 | 20231026 | 110600 | 1440702850 | 28950 | 28950 | 28950 | 28950 | 104 |
| 507 | 20231026 | 110500 | 1437692050 | 29000 | 29000 | 29000 | 29000 | 606 |
| 508 | 20231026 | 110400 | 1420118050 | 29000 | 29000 | 29050 | 29000 | 264 |
| 509 | 20231026 | 110300 | 1412461600 | 29000 | 29000 | 29050 | 29000 | 99 |
| 510 | 20231026 | 110200 | 1409590450 | 29000 | 29000 | 29000 | 29000 | 26 |
| 511 | 20231026 | 110100 | 1408836450 | 29000 | 29000 | 29000 | 29000 | 93 |
| 512 | 20231026 | 110000 | 1406139450 | 29050 | 29000 | 29050 | 29000 | 6 |
| 513 | 20231026 | 105900 | 1405965300 | 29050 | 29000 | 29050 | 29000 | 21 |
| 514 | 20231026 | 105800 | 1405356200 | 29000 | 29000 | 29000 | 29000 | 17 |
| 515 | 20231026 | 105700 | 1404863200 | 29000 | 29000 | 29000 | 29000 | 4 |
| 516 | 20231026 | 105600 | 1404747200 | 29000 | 29000 | 29000 | 29000 | 60 |
| 517 | 20231026 | 105500 | 1403007200 | 29000 | 29000 | 29000 | 29000 | 199 |
| 518 | 20231026 | 105400 | 1397236200 | 29050 | 29050 | 29100 | 29050 | 743 |
| 519 | 20231026 | 105300 | 1375651600 | 29050 | 29100 | 29250 | 29050 | 303 |
| 520 | 20231026 | 105200 | 1366838850 | 29100 | 29200 | 29250 | 29100 | 478 |
| 521 | 20231026 | 105100 | 1352895900 | 29200 | 29200 | 29200 | 29200 | 51 |
| 522 | 20231026 | 105000 | 1351406700 | 29300 | 29250 | 29300 | 29250 | 13 |
| 523 | 20231026 | 104900 | 1351026400 | 29250 | 29250 | 29250 | 29250 | 105 |
| 524 | 20231026 | 104800 | 1347955150 | 29200 | 29200 | 29300 | 29200 | 278 |
| 525 | 20231026 | 104700 | 1339817550 | 29250 | 29250 | 29250 | 29250 | 22 |
| 526 | 20231026 | 104600 | 1339174050 | 29250 | 29250 | 29250 | 29250 | 50 |
| 527 | 20231026 | 104500 | 1337711550 | 29250 | 29250 | 29250 | 29250 | 60 |
| 528 | 20231026 | 104400 | 1335956550 | 29300 | 29200 | 29300 | 29200 | 36 |
| 529 | 20231026 | 104300 | 1334902350 | 29300 | 29300 | 29300 | 29300 | 2 |
| 530 | 20231026 | 104200 | 1334843750 | 29200 | 29250 | 29250 | 29200 | 346 |
| 531 | 20231026 | 104100 | 1324736400 | 29250 | 29350 | 29350 | 29250 | 128 |
| 532 | 20231026 | 104000 | 1320988500 | 29350 | 29350 | 29350 | 29350 | 2 |
| 533 | 20231026 | 103900 | 1320929800 | 29300 | 29400 | 29400 | 29300 | 184 |
| 534 | 20231026 | 103800 | 1315524500 | 29400 | 29400 | 29400 | 29400 | 4 |
| 535 | 20231026 | 103700 | 1315406900 | 29400 | 29350 | 29400 | 29350 | 85 |
| 536 | 20231026 | 103600 | 1312907950 | 29300 | 29200 | 29350 | 29200 | 471 |
| 537 | 20231026 | 103500 | 1299110050 | 29250 | 29250 | 29250 | 29250 | 57 |
| 538 | 20231026 | 103400 | 1297442800 | 29150 | 29200 | 29200 | 29150 | 73 |
| 539 | 20231026 | 103300 | 1295311500 | 29100 | 29200 | 29200 | 29100 | 41 |
| 540 | 20231026 | 103200 | 1294118200 | 29100 | 29150 | 29150 | 29100 | 99 |
| 541 | 20231026 | 103100 | 1291235950 | 29150 | 29100 | 29150 | 29100 | 55 |
| 542 | 20231026 | 103000 | 1289632750 | 29100 | 29150 | 29150 | 29100 | 53 |
| 543 | 20231026 | 102900 | 1288087950 | 29150 | 29200 | 29200 | 29150 | 58 |
| 544 | 20231026 | 102800 | 1286397050 | 29150 | 29150 | 29150 | 29150 | 5 |
| 545 | 20231026 | 102700 | 1286251300 | 29150 | 29150 | 29150 | 29150 | 4 |
| 546 | 20231026 | 102600 | 1286134700 | 29150 | 29250 | 29250 | 29150 | 348 |
| 547 | 20231026 | 102500 | 1275966950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 548 | 20231026 | 102400 | 1275966950 | 29250 | 29300 | 29300 | 29250 | 26 |
| 549 | 20231026 | 102300 | 1275206000 | 29300 | 29300 | 29300 | 29300 | 14 |
| 550 | 20231026 | 102200 | 1274795800 | 29300 | 29300 | 29300 | 29300 | 79 |
| 551 | 20231026 | 102100 | 1272481100 | 29400 | 29250 | 29400 | 29250 | 127 |
| 552 | 20231026 | 102000 | 1268751650 | 29300 | 29250 | 29300 | 29250 | 152 |
| 553 | 20231026 | 101900 | 1264305000 | 29250 | 29200 | 29250 | 29200 | 191 |
| 554 | 20231026 | 101800 | 1258718350 | 29200 | 29150 | 29200 | 29150 | 6 |
| 555 | 20231026 | 101700 | 1258543300 | 29150 | 29150 | 29150 | 29150 | 3 |
| 556 | 20231026 | 101600 | 1258455850 | 29250 | 29250 | 29250 | 29250 | 51 |
| 557 | 20231026 | 101500 | 1256964100 | 29250 | 29150 | 29250 | 29150 | 290 |
| 558 | 20231026 | 101400 | 1248510500 | 29150 | 29150 | 29150 | 29100 | 121 |
| 559 | 20231026 | 101300 | 1244983800 | 29100 | 29100 | 29150 | 29100 | 105 |
| 560 | 20231026 | 101200 | 1241926000 | 29100 | 29150 | 29150 | 29100 | 18 |
| 561 | 20231026 | 101100 | 1241401450 | 29150 | 29250 | 29250 | 29150 | 494 |
| 562 | 20231026 | 101000 | 1226983750 | 29200 | 29200 | 29200 | 29200 | 95 |
| 563 | 20231026 | 100900 | 1224209750 | 29150 | 29250 | 29250 | 29150 | 851 |
| 564 | 20231026 | 100800 | 1199361550 | 29250 | 29250 | 29250 | 29250 | 32 |
| 565 | 20231026 | 100700 | 1198425550 | 29250 | 29450 | 29450 | 29250 | 140 |
| 566 | 20231026 | 100600 | 1194323850 | 29450 | 29350 | 29450 | 29300 | 15 |
| 567 | 20231026 | 100500 | 1193883050 | 29350 | 29300 | 29350 | 29300 | 162 |
| 568 | 20231026 | 100400 | 1189136350 | 29350 | 29350 | 29450 | 29350 | 370 |
| 569 | 20231026 | 100300 | 1178275600 | 29350 | 29350 | 29500 | 29350 | 140 |
| 570 | 20231026 | 100200 | 1174146750 | 29350 | 29400 | 29450 | 29300 | 142 |
| 571 | 20231026 | 100100 | 1169979100 | 29250 | 29300 | 29350 | 29250 | 1160 |
| 572 | 20231026 | 100000 | 1136021000 | 29200 | 29250 | 29300 | 29200 | 439 |
| 573 | 20231026 | 095900 | 1123199350 | 29300 | 29300 | 29300 | 29300 | 12 |
| 574 | 20231026 | 095800 | 1122847750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 575 | 20231026 | 095700 | 1122847750 | 29300 | 29350 | 29350 | 29300 | 74 |
| 576 | 20231026 | 095600 | 1120678600 | 29300 | 29300 | 29300 | 29300 | 15 |
| 577 | 20231026 | 095500 | 1120239100 | 29350 | 29300 | 29350 | 29300 | 145 |
| 578 | 20231026 | 095400 | 1115989100 | 29300 | 29300 | 29300 | 29200 | 140 |
| 579 | 20231026 | 095300 | 1111894700 | 29250 | 29300 | 29400 | 29250 | 470 |
| 580 | 20231026 | 095200 | 1098124600 | 29350 | 29400 | 29450 | 29350 | 246 |
| 581 | 20231026 | 095100 | 1090885400 | 29350 | 29400 | 29400 | 29350 | 531 |
| 582 | 20231026 | 095000 | 1075299950 | 29350 | 29300 | 29350 | 29300 | 508 |
| 583 | 20231026 | 094900 | 1060406850 | 29300 | 29200 | 29300 | 29200 | 295 |
| 584 | 20231026 | 094800 | 1051773350 | 29200 | 29200 | 29200 | 29200 | 11 |
| 585 | 20231026 | 094700 | 1051452150 | 29200 | 29200 | 29250 | 29200 | 54 |
| 586 | 20231026 | 094600 | 1049875100 | 29200 | 29200 | 29200 | 29200 | 86 |
| 587 | 20231026 | 094500 | 1047363900 | 29150 | 29150 | 29200 | 29150 | 47 |
| 588 | 20231026 | 094400 | 1045992500 | 29200 | 29200 | 29250 | 29200 | 168 |
| 589 | 20231026 | 094300 | 1041086050 | 29150 | 29150 | 29150 | 29100 | 314 |
| 590 | 20231026 | 094200 | 1031933250 | 29000 | 29100 | 29100 | 29000 | 456 |
| 591 | 20231026 | 094100 | 1018684600 | 29100 | 29100 | 29100 | 29050 | 112 |
| 592 | 20231026 | 094000 | 1015425450 | 29100 | 29050 | 29100 | 29050 | 103 |
| 593 | 20231026 | 093900 | 1012428600 | 29100 | 29150 | 29150 | 29100 | 151 |
| 594 | 20231026 | 093800 | 1008030450 | 29150 | 29050 | 29150 | 29050 | 455 |
| 595 | 20231026 | 093700 | 994797800 | 29050 | 28850 | 29050 | 28800 | 582 |
| 596 | 20231026 | 093600 | 977971750 | 28800 | 28850 | 28850 | 28800 | 390 |
| 597 | 20231026 | 093500 | 966733200 | 28850 | 28850 | 28900 | 28850 | 421 |
| 598 | 20231026 | 093400 | 954587050 | 28850 | 28900 | 29000 | 28850 | 616 |
| 599 | 20231026 | 093300 | 936785350 | 28900 | 29000 | 29000 | 28900 | 209 |
| 600 | 20231026 | 093200 | 930734400 | 29100 | 29000 | 29100 | 28950 | 69 |
| 601 | 20231026 | 093100 | 928731700 | 28950 | 29050 | 29050 | 28950 | 288 |
| 602 | 20231026 | 093000 | 920375300 | 29150 | 28950 | 29150 | 28950 | 272 |
| 603 | 20231026 | 092900 | 912498600 | 29000 | 29000 | 29050 | 28950 | 548 |
| 604 | 20231026 | 092800 | 896609500 | 29000 | 29050 | 29100 | 29000 | 281 |
| 605 | 20231026 | 092700 | 888449900 | 29100 | 29100 | 29200 | 29100 | 654 |
| 606 | 20231026 | 092600 | 869389150 | 29000 | 29100 | 29150 | 29000 | 430 |
| 607 | 20231026 | 092500 | 856886200 | 29150 | 29150 | 29150 | 29100 | 266 |
| 608 | 20231026 | 092400 | 849136450 | 29150 | 29200 | 29250 | 29150 | 404 |
| 609 | 20231026 | 092300 | 837352350 | 29250 | 29050 | 29250 | 29050 | 937 |
| 610 | 20231026 | 092200 | 810060600 | 29000 | 29000 | 29000 | 29000 | 246 |
| 611 | 20231026 | 092100 | 802926600 | 29000 | 29000 | 29000 | 28950 | 302 |
| 612 | 20231026 | 092000 | 794180000 | 28950 | 28850 | 28950 | 28800 | 435 |
| 613 | 20231026 | 091900 | 781606600 | 28900 | 28800 | 28900 | 28750 | 148 |
| 614 | 20231026 | 091800 | 777343900 | 28800 | 28800 | 28850 | 28750 | 1043 |
| 615 | 20231026 | 091700 | 747313250 | 28800 | 28900 | 29000 | 28800 | 733 |
| 616 | 20231026 | 091600 | 726163750 | 28900 | 28900 | 29000 | 28850 | 784 |
| 617 | 20231026 | 091500 | 703526450 | 28900 | 29050 | 29050 | 28900 | 964 |
| 618 | 20231026 | 091400 | 675598850 | 29050 | 29100 | 29150 | 29000 | 680 |
| 619 | 20231026 | 091300 | 655832000 | 29050 | 29050 | 29050 | 29000 | 486 |
| 620 | 20231026 | 091200 | 641733950 | 29100 | 29050 | 29100 | 28950 | 904 |
| 621 | 20231026 | 091100 | 615498200 | 28950 | 29050 | 29150 | 28950 | 445 |
| 622 | 20231026 | 091000 | 602573150 | 29050 | 28850 | 29050 | 28850 | 1096 |
| 623 | 20231026 | 090900 | 570839650 | 28800 | 28900 | 28900 | 28800 | 748 |
| 624 | 20231026 | 090800 | 549255300 | 28900 | 28700 | 28900 | 28700 | 1797 |
| 625 | 20231026 | 090700 | 497558800 | 28700 | 28550 | 28750 | 28550 | 930 |
| 626 | 20231026 | 090600 | 470899100 | 28450 | 28550 | 28600 | 28450 | 738 |
| 627 | 20231026 | 090500 | 449845050 | 28600 | 28650 | 28700 | 28600 | 895 |
| 628 | 20231026 | 090400 | 424207200 | 28700 | 28650 | 28750 | 28600 | 1890 |
| 629 | 20231026 | 090300 | 370056950 | 28650 | 28600 | 28700 | 28500 | 1688 |
| 630 | 20231026 | 090200 | 321788950 | 28550 | 28450 | 28750 | 28300 | 3733 |
| 631 | 20231026 | 090100 | 215374250 | 28600 | 28350 | 28600 | 28200 | 2925 |
| 632 | 20231026 | 090000 | 132355850 | 28350 | 28200 | 28800 | 28200 | 4546 |