32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 191500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 1440 |
| 3 | 20231016 | 191400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20231016 | 191300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20231016 | 191200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20231016 | 191100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20231016 | 191000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20231016 | 190900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20231016 | 190800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20231016 | 190700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20231016 | 190600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20231016 | 190500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20231016 | 190400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20231016 | 190300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20231016 | 190200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20231016 | 190100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20231016 | 190000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20231016 | 185900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20231016 | 185800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20231016 | 185700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20231016 | 185600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20231016 | 185500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20231016 | 185400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20231016 | 185300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20231016 | 185200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20231016 | 185100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20231016 | 185000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20231016 | 184900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20231016 | 184800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20231016 | 184700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20231016 | 184600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20231016 | 184500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 1440 |
| 33 | 20231016 | 184400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20231016 | 184300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20231016 | 184200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20231016 | 184100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20231016 | 184000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20231016 | 183900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20231016 | 183800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20231016 | 183700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20231016 | 183600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20231016 | 183500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20231016 | 183400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20231016 | 183300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20231016 | 183200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20231016 | 183100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20231016 | 183000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20231016 | 182900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20231016 | 182800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20231016 | 182700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20231016 | 182600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20231016 | 182500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20231016 | 182400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20231016 | 182300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20231016 | 182200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20231016 | 182100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20231016 | 182000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20231016 | 181900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20231016 | 181800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20231016 | 181700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20231016 | 181600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20231016 | 181500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 1440 |
| 63 | 20231016 | 181400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20231016 | 181300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20231016 | 181200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20231016 | 181100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20231016 | 181000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20231016 | 180900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20231016 | 180800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20231016 | 180700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20231016 | 180600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20231016 | 180500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20231016 | 180400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20231016 | 180300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20231016 | 180200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20231016 | 180100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20231016 | 180000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20231016 | 175900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20231016 | 175800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20231016 | 175700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20231016 | 175600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20231016 | 175500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20231016 | 175400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20231016 | 175300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20231016 | 175200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20231016 | 175100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20231016 | 175000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20231016 | 174900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20231016 | 174800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20231016 | 174700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20231016 | 174600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20231016 | 174500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 1440 |
| 93 | 20231016 | 174400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20231016 | 174300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20231016 | 174200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20231016 | 174100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20231016 | 174000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20231016 | 173900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20231016 | 173800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20231016 | 173700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20231016 | 173600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20231016 | 173500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20231016 | 173400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20231016 | 173300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20231016 | 173200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20231016 | 173100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20231016 | 173000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20231016 | 172900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20231016 | 172800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20231016 | 172700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20231016 | 172600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20231016 | 172500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20231016 | 172400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20231016 | 172300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20231016 | 172200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20231016 | 172100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20231016 | 172000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20231016 | 171900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20231016 | 171800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20231016 | 171700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20231016 | 171600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20231016 | 171500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 1440 |
| 123 | 20231016 | 171400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20231016 | 171300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20231016 | 171200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20231016 | 171100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20231016 | 171000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20231016 | 170900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20231016 | 170800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20231016 | 170700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20231016 | 170600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20231016 | 170500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20231016 | 170400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20231016 | 170300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20231016 | 170200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20231016 | 170100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20231016 | 170000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20231016 | 165900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20231016 | 165800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20231016 | 165700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20231016 | 165600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20231016 | 165500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20231016 | 165400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20231016 | 165300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20231016 | 165200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20231016 | 165100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20231016 | 165000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20231016 | 164900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20231016 | 164800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20231016 | 164700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20231016 | 164600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20231016 | 164500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 1440 |
| 153 | 20231016 | 164400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20231016 | 164300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20231016 | 164200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20231016 | 164100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20231016 | 164000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20231016 | 163900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20231016 | 163800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20231016 | 163700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20231016 | 163600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20231016 | 163500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20231016 | 163400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20231016 | 163300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20231016 | 163200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20231016 | 163100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20231016 | 163000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20231016 | 162900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20231016 | 162800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20231016 | 162700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20231016 | 162600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20231016 | 162500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20231016 | 162400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20231016 | 162300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20231016 | 162200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20231016 | 162100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20231016 | 162000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20231016 | 161900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20231016 | 161800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20231016 | 161700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20231016 | 161600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20231016 | 161500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 1440 |
| 183 | 20231016 | 161400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20231016 | 161300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20231016 | 161200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20231016 | 161100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20231016 | 161000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20231016 | 160900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20231016 | 160800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20231016 | 160700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20231016 | 160600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20231016 | 160500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20231016 | 160400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20231016 | 160300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20231016 | 160200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20231016 | 160100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20231016 | 160000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20231016 | 155900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20231016 | 155800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20231016 | 155700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20231016 | 155600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20231016 | 155500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20231016 | 155400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20231016 | 155300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20231016 | 155200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20231016 | 155100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20231016 | 155000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20231016 | 154900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20231016 | 154800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20231016 | 154700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20231016 | 154600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20231016 | 154500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 1440 |
| 213 | 20231016 | 154400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20231016 | 154300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20231016 | 154200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20231016 | 154100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20231016 | 154000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20231016 | 153900 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20231016 | 153800 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20231016 | 153700 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20231016 | 153600 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20231016 | 153500 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20231016 | 153400 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20231016 | 153300 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20231016 | 153200 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20231016 | 153100 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20231016 | 153000 | 3233461950 | 23950 | 23950 | 23950 | 23950 | 1440 |
| 228 | 20231016 | 152900 | 3198973950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20231016 | 152800 | 3198973950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20231016 | 152700 | 3198973950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20231016 | 152600 | 3198973950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20231016 | 152500 | 3198973950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20231016 | 152400 | 3198973950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20231016 | 152300 | 3198973950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20231016 | 152200 | 3198973950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20231016 | 152100 | 3198973950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20231016 | 152000 | 3198973950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20231016 | 151900 | 3198973950 | 23900 | 23850 | 23950 | 23850 | 299 |
| 239 | 20231016 | 151800 | 3191833300 | 23900 | 23800 | 23900 | 23750 | 580 |
| 240 | 20231016 | 151700 | 3178023700 | 23800 | 23750 | 23850 | 23750 | 342 |
| 241 | 20231016 | 151600 | 3169877550 | 23750 | 23800 | 23850 | 23750 | 491 |
| 242 | 20231016 | 151500 | 3158177600 | 23800 | 23800 | 23850 | 23750 | 744 |
| 243 | 20231016 | 151400 | 3140480250 | 23800 | 23800 | 23850 | 23800 | 404 |
| 244 | 20231016 | 151300 | 3130865000 | 23800 | 23700 | 23800 | 23700 | 770 |
| 245 | 20231016 | 151200 | 3112569300 | 23750 | 23750 | 23750 | 23650 | 561 |
| 246 | 20231016 | 151100 | 3099273400 | 23750 | 23700 | 23750 | 23700 | 383 |
| 247 | 20231016 | 151000 | 3090187950 | 23700 | 23750 | 23750 | 23700 | 570 |
| 248 | 20231016 | 150900 | 3076656350 | 23750 | 23700 | 23800 | 23650 | 660 |
| 249 | 20231016 | 150800 | 3060990700 | 23700 | 23700 | 23750 | 23600 | 785 |
| 250 | 20231016 | 150700 | 3042374750 | 23650 | 23750 | 23750 | 23650 | 372 |
| 251 | 20231016 | 150600 | 3033554200 | 23750 | 23750 | 23800 | 23650 | 921 |
| 252 | 20231016 | 150500 | 3011686250 | 23750 | 23800 | 23800 | 23750 | 318 |
| 253 | 20231016 | 150400 | 3004129700 | 23850 | 23800 | 23850 | 23750 | 409 |
| 254 | 20231016 | 150300 | 2994388000 | 23800 | 23800 | 23800 | 23700 | 409 |
| 255 | 20231016 | 150200 | 2984669450 | 23750 | 23750 | 23800 | 23700 | 532 |
| 256 | 20231016 | 150100 | 2972031750 | 23800 | 23800 | 23800 | 23800 | 243 |
| 257 | 20231016 | 150000 | 2966248350 | 23750 | 23750 | 23800 | 23750 | 385 |
| 258 | 20231016 | 145900 | 2957095600 | 23750 | 23700 | 23800 | 23700 | 653 |
| 259 | 20231016 | 145800 | 2941565250 | 23700 | 23850 | 23850 | 23700 | 175 |
| 260 | 20231016 | 145700 | 2937410100 | 23800 | 23700 | 23800 | 23650 | 885 |
| 261 | 20231016 | 145600 | 2916384800 | 23700 | 23700 | 23700 | 23700 | 415 |
| 262 | 20231016 | 145500 | 2906549300 | 23700 | 23750 | 23750 | 23700 | 110 |
| 263 | 20231016 | 145400 | 2903938500 | 23750 | 23750 | 23750 | 23750 | 160 |
| 264 | 20231016 | 145300 | 2900138500 | 23800 | 23800 | 23800 | 23800 | 221 |
| 265 | 20231016 | 145200 | 2894878700 | 23800 | 23750 | 23850 | 23750 | 338 |
| 266 | 20231016 | 145100 | 2886836700 | 23750 | 23750 | 23750 | 23650 | 644 |
| 267 | 20231016 | 145000 | 2871563850 | 23700 | 23700 | 23700 | 23700 | 373 |
| 268 | 20231016 | 144900 | 2862723750 | 23700 | 23650 | 23700 | 23600 | 962 |
| 269 | 20231016 | 144800 | 2839942450 | 23650 | 23750 | 23750 | 23650 | 114 |
| 270 | 20231016 | 144700 | 2837242100 | 23750 | 23800 | 23800 | 23750 | 75 |
| 271 | 20231016 | 144600 | 2835460250 | 23850 | 23850 | 23850 | 23850 | 452 |
| 272 | 20231016 | 144500 | 2824680050 | 23850 | 23850 | 23900 | 23850 | 437 |
| 273 | 20231016 | 144400 | 2814249750 | 23850 | 23800 | 23850 | 23800 | 55 |
| 274 | 20231016 | 144300 | 2812940500 | 23800 | 23750 | 23800 | 23750 | 425 |
| 275 | 20231016 | 144200 | 2802832200 | 23750 | 23800 | 23800 | 23750 | 443 |
| 276 | 20231016 | 144100 | 2792294850 | 23750 | 23750 | 23750 | 23700 | 537 |
| 277 | 20231016 | 144000 | 2779558250 | 23750 | 23750 | 23750 | 23700 | 273 |
| 278 | 20231016 | 143900 | 2773076950 | 23700 | 23750 | 23750 | 23700 | 395 |
| 279 | 20231016 | 143800 | 2763698150 | 23750 | 23750 | 23750 | 23750 | 177 |
| 280 | 20231016 | 143700 | 2759494400 | 23750 | 23750 | 23800 | 23700 | 278 |
| 281 | 20231016 | 143600 | 2752888000 | 23800 | 23850 | 23850 | 23800 | 412 |
| 282 | 20231016 | 143500 | 2743079850 | 23900 | 23950 | 23950 | 23900 | 185 |
| 283 | 20231016 | 143400 | 2738655750 | 24000 | 23950 | 24000 | 23950 | 179 |
| 284 | 20231016 | 143300 | 2734366350 | 23950 | 23950 | 24000 | 23950 | 491 |
| 285 | 20231016 | 143200 | 2722591900 | 24000 | 23950 | 24000 | 23950 | 757 |
| 286 | 20231016 | 143100 | 2704443450 | 23950 | 23950 | 23950 | 23900 | 216 |
| 287 | 20231016 | 143000 | 2699274250 | 23900 | 23900 | 23950 | 23900 | 435 |
| 288 | 20231016 | 142900 | 2688871200 | 23900 | 23950 | 23950 | 23900 | 491 |
| 289 | 20231016 | 142800 | 2677120300 | 23900 | 23900 | 23950 | 23900 | 320 |
| 290 | 20231016 | 142700 | 2669464650 | 23950 | 23950 | 23950 | 23900 | 249 |
| 291 | 20231016 | 142600 | 2663508350 | 23900 | 23900 | 23900 | 23850 | 490 |
| 292 | 20231016 | 142500 | 2651806350 | 23850 | 23800 | 23900 | 23800 | 943 |
| 293 | 20231016 | 142400 | 2629290000 | 23800 | 23900 | 23900 | 23800 | 583 |
| 294 | 20231016 | 142300 | 2615387950 | 23850 | 23850 | 23850 | 23850 | 705 |
| 295 | 20231016 | 142200 | 2598573700 | 23850 | 23900 | 23900 | 23850 | 1723 |
| 296 | 20231016 | 142100 | 2557412350 | 23900 | 23850 | 23900 | 23850 | 631 |
| 297 | 20231016 | 142000 | 2542347850 | 23850 | 23800 | 23850 | 23800 | 602 |
| 298 | 20231016 | 141900 | 2528000650 | 23850 | 23850 | 23850 | 23800 | 612 |
| 299 | 20231016 | 141800 | 2513417300 | 23800 | 23800 | 23850 | 23800 | 1117 |
| 300 | 20231016 | 141700 | 2486785150 | 23800 | 23850 | 23850 | 23800 | 321 |
| 301 | 20231016 | 141600 | 2479143150 | 23800 | 23850 | 23850 | 23750 | 387 |
| 302 | 20231016 | 141500 | 2469932000 | 23800 | 23700 | 23800 | 23700 | 847 |
| 303 | 20231016 | 141400 | 2449803850 | 23700 | 23650 | 23700 | 23650 | 717 |
| 304 | 20231016 | 141300 | 2432820800 | 23650 | 23650 | 23650 | 23600 | 392 |
| 305 | 20231016 | 141200 | 2423555950 | 23650 | 23600 | 23650 | 23600 | 375 |
| 306 | 20231016 | 141100 | 2414692000 | 23650 | 23650 | 23650 | 23600 | 667 |
| 307 | 20231016 | 141000 | 2398927650 | 23650 | 23550 | 23650 | 23550 | 1513 |
| 308 | 20231016 | 140900 | 2363222600 | 23550 | 23500 | 23600 | 23500 | 920 |
| 309 | 20231016 | 140800 | 2341539200 | 23500 | 23500 | 23550 | 23500 | 1515 |
| 310 | 20231016 | 140700 | 2305917600 | 23550 | 23550 | 23550 | 23500 | 789 |
| 311 | 20231016 | 140600 | 2287345700 | 23500 | 23500 | 23500 | 23500 | 306 |
| 312 | 20231016 | 140500 | 2280154700 | 23500 | 23500 | 23500 | 23500 | 120 |
| 313 | 20231016 | 140400 | 2277334700 | 23500 | 23500 | 23550 | 23500 | 140 |
| 314 | 20231016 | 140300 | 2274042550 | 23500 | 23450 | 23550 | 23450 | 1110 |
| 315 | 20231016 | 140200 | 2247962850 | 23450 | 23450 | 23450 | 23450 | 133 |
| 316 | 20231016 | 140100 | 2244844000 | 23450 | 23450 | 23450 | 23450 | 377 |
| 317 | 20231016 | 140000 | 2236003350 | 23450 | 23400 | 23450 | 23400 | 270 |
| 318 | 20231016 | 135900 | 2229684600 | 23400 | 23400 | 23400 | 23400 | 170 |
| 319 | 20231016 | 135800 | 2225706600 | 23400 | 23400 | 23450 | 23400 | 324 |
| 320 | 20231016 | 135700 | 2218124500 | 23400 | 23400 | 23400 | 23400 | 99 |
| 321 | 20231016 | 135600 | 2215807900 | 23400 | 23400 | 23400 | 23400 | 334 |
| 322 | 20231016 | 135500 | 2207992300 | 23400 | 23400 | 23450 | 23400 | 240 |
| 323 | 20231016 | 135400 | 2202373500 | 23450 | 23400 | 23450 | 23400 | 741 |
| 324 | 20231016 | 135300 | 2185004950 | 23400 | 23400 | 23400 | 23400 | 281 |
| 325 | 20231016 | 135200 | 2178429550 | 23350 | 23400 | 23400 | 23350 | 362 |
| 326 | 20231016 | 135100 | 2169965150 | 23400 | 23400 | 23400 | 23400 | 258 |
| 327 | 20231016 | 135000 | 2163927950 | 23400 | 23400 | 23400 | 23400 | 523 |
| 328 | 20231016 | 134900 | 2151689750 | 23400 | 23400 | 23400 | 23400 | 262 |
| 329 | 20231016 | 134800 | 2145558950 | 23400 | 23450 | 23450 | 23400 | 183 |
| 330 | 20231016 | 134700 | 2141276600 | 23400 | 23400 | 23450 | 23400 | 185 |
| 331 | 20231016 | 134600 | 2136947450 | 23400 | 23400 | 23450 | 23400 | 255 |
| 332 | 20231016 | 134500 | 2130979900 | 23400 | 23400 | 23450 | 23400 | 144 |
| 333 | 20231016 | 134400 | 2127610250 | 23400 | 23450 | 23450 | 23400 | 207 |
| 334 | 20231016 | 134300 | 2122766300 | 23400 | 23400 | 23400 | 23400 | 317 |
| 335 | 20231016 | 134200 | 2115348500 | 23400 | 23400 | 23450 | 23400 | 219 |
| 336 | 20231016 | 134100 | 2110223850 | 23450 | 23450 | 23450 | 23400 | 259 |
| 337 | 20231016 | 134000 | 2104152750 | 23450 | 23450 | 23450 | 23450 | 151 |
| 338 | 20231016 | 133900 | 2100611800 | 23450 | 23450 | 23450 | 23450 | 720 |
| 339 | 20231016 | 133800 | 2083727800 | 23450 | 23450 | 23450 | 23450 | 49 |
| 340 | 20231016 | 133700 | 2082578750 | 23450 | 23450 | 23450 | 23450 | 167 |
| 341 | 20231016 | 133600 | 2078662600 | 23450 | 23500 | 23500 | 23450 | 366 |
| 342 | 20231016 | 133500 | 2070079400 | 23450 | 23450 | 23500 | 23450 | 282 |
| 343 | 20231016 | 133400 | 2063463800 | 23500 | 23450 | 23500 | 23450 | 345 |
| 344 | 20231016 | 133300 | 2055373100 | 23500 | 23500 | 23500 | 23450 | 286 |
| 345 | 20231016 | 133200 | 2048658050 | 23500 | 23500 | 23500 | 23500 | 551 |
| 346 | 20231016 | 133100 | 2035709550 | 23500 | 23500 | 23500 | 23500 | 293 |
| 347 | 20231016 | 133000 | 2028824050 | 23500 | 23500 | 23500 | 23500 | 490 |
| 348 | 20231016 | 132900 | 2017309050 | 23450 | 23500 | 23500 | 23450 | 297 |
| 349 | 20231016 | 132800 | 2010341550 | 23500 | 23500 | 23550 | 23450 | 181 |
| 350 | 20231016 | 132700 | 2006092300 | 23500 | 23450 | 23500 | 23450 | 427 |
| 351 | 20231016 | 132600 | 1996060500 | 23450 | 23450 | 23450 | 23450 | 199 |
| 352 | 20231016 | 132500 | 1991393950 | 23500 | 23450 | 23500 | 23450 | 669 |
| 353 | 20231016 | 132400 | 1975680750 | 23450 | 23450 | 23450 | 23450 | 224 |
| 354 | 20231016 | 132300 | 1970427950 | 23450 | 23450 | 23450 | 23400 | 500 |
| 355 | 20231016 | 132200 | 1958707200 | 23450 | 23450 | 23450 | 23450 | 118 |
| 356 | 20231016 | 132100 | 1955940100 | 23450 | 23450 | 23450 | 23450 | 282 |
| 357 | 20231016 | 132000 | 1949327200 | 23450 | 23450 | 23500 | 23450 | 322 |
| 358 | 20231016 | 131900 | 1941771750 | 23450 | 23500 | 23500 | 23450 | 327 |
| 359 | 20231016 | 131800 | 1934096500 | 23500 | 23500 | 23500 | 23450 | 340 |
| 360 | 20231016 | 131700 | 1926114300 | 23500 | 23500 | 23550 | 23500 | 241 |
| 361 | 20231016 | 131600 | 1920449550 | 23500 | 23550 | 23550 | 23500 | 322 |
| 362 | 20231016 | 131500 | 1912881400 | 23500 | 23500 | 23550 | 23500 | 1235 |
| 363 | 20231016 | 131400 | 1883823000 | 23500 | 23500 | 23500 | 23500 | 724 |
| 364 | 20231016 | 131300 | 1866809000 | 23500 | 23500 | 23500 | 23500 | 234 |
| 365 | 20231016 | 131200 | 1861310000 | 23500 | 23500 | 23500 | 23500 | 509 |
| 366 | 20231016 | 131100 | 1849348500 | 23500 | 23500 | 23500 | 23500 | 49 |
| 367 | 20231016 | 131000 | 1848197000 | 23500 | 23550 | 23550 | 23500 | 302 |
| 368 | 20231016 | 130900 | 1841095100 | 23550 | 23550 | 23550 | 23550 | 259 |
| 369 | 20231016 | 130800 | 1834995650 | 23550 | 23550 | 23550 | 23500 | 328 |
| 370 | 20231016 | 130700 | 1827274750 | 23500 | 23550 | 23550 | 23500 | 321 |
| 371 | 20231016 | 130600 | 1819719500 | 23550 | 23550 | 23550 | 23550 | 312 |
| 372 | 20231016 | 130500 | 1812371900 | 23550 | 23600 | 23600 | 23550 | 102 |
| 373 | 20231016 | 130400 | 1809969500 | 23550 | 23550 | 23550 | 23550 | 315 |
| 374 | 20231016 | 130300 | 1802551250 | 23550 | 23550 | 23600 | 23550 | 521 |
| 375 | 20231016 | 130200 | 1790263350 | 23550 | 23500 | 23550 | 23500 | 284 |
| 376 | 20231016 | 130100 | 1783579450 | 23550 | 23500 | 23550 | 23500 | 274 |
| 377 | 20231016 | 130000 | 1777130200 | 23550 | 23550 | 23550 | 23550 | 296 |
| 378 | 20231016 | 125900 | 1770159400 | 23500 | 23500 | 23500 | 23500 | 390 |
| 379 | 20231016 | 125800 | 1760994400 | 23500 | 23500 | 23500 | 23500 | 97 |
| 380 | 20231016 | 125700 | 1758714900 | 23500 | 23500 | 23550 | 23500 | 574 |
| 381 | 20231016 | 125600 | 1745207700 | 23500 | 23500 | 23500 | 23500 | 488 |
| 382 | 20231016 | 125500 | 1733739700 | 23500 | 23550 | 23550 | 23500 | 167 |
| 383 | 20231016 | 125400 | 1729815150 | 23500 | 23500 | 23500 | 23500 | 228 |
| 384 | 20231016 | 125300 | 1724457150 | 23500 | 23550 | 23550 | 23500 | 950 |
| 385 | 20231016 | 125200 | 1702087100 | 23550 | 23600 | 23600 | 23550 | 324 |
| 386 | 20231016 | 125100 | 1694445600 | 23600 | 23550 | 23600 | 23550 | 318 |
| 387 | 20231016 | 125000 | 1686956550 | 23550 | 23550 | 23600 | 23550 | 197 |
| 388 | 20231016 | 124900 | 1682315900 | 23550 | 23550 | 23550 | 23550 | 126 |
| 389 | 20231016 | 124800 | 1679348600 | 23550 | 23600 | 23600 | 23550 | 187 |
| 390 | 20231016 | 124700 | 1674944550 | 23600 | 23600 | 23600 | 23550 | 196 |
| 391 | 20231016 | 124600 | 1670326050 | 23600 | 23550 | 23600 | 23550 | 297 |
| 392 | 20231016 | 124500 | 1663321150 | 23600 | 23550 | 23600 | 23550 | 593 |
| 393 | 20231016 | 124400 | 1649328000 | 23550 | 23500 | 23550 | 23500 | 710 |
| 394 | 20231016 | 124300 | 1632612450 | 23500 | 23500 | 23500 | 23450 | 443 |
| 395 | 20231016 | 124200 | 1622206250 | 23500 | 23450 | 23500 | 23450 | 136 |
| 396 | 20231016 | 124100 | 1619016950 | 23450 | 23450 | 23450 | 23450 | 112 |
| 397 | 20231016 | 124000 | 1616390550 | 23450 | 23450 | 23500 | 23450 | 567 |
| 398 | 20231016 | 123900 | 1603087700 | 23500 | 23450 | 23500 | 23450 | 235 |
| 399 | 20231016 | 123800 | 1597569350 | 23450 | 23450 | 23450 | 23450 | 372 |
| 400 | 20231016 | 123700 | 1588845950 | 23450 | 23450 | 23450 | 23450 | 68 |
| 401 | 20231016 | 123600 | 1587251350 | 23450 | 23400 | 23500 | 23400 | 483 |
| 402 | 20231016 | 123500 | 1575927400 | 23450 | 23500 | 23500 | 23450 | 286 |
| 403 | 20231016 | 123400 | 1569220400 | 23500 | 23450 | 23500 | 23450 | 163 |
| 404 | 20231016 | 123300 | 1565398000 | 23450 | 23450 | 23450 | 23450 | 219 |
| 405 | 20231016 | 123200 | 1560262450 | 23450 | 23450 | 23450 | 23450 | 287 |
| 406 | 20231016 | 123100 | 1553532300 | 23450 | 23500 | 23500 | 23450 | 148 |
| 407 | 20231016 | 123000 | 1550059200 | 23500 | 23450 | 23500 | 23450 | 411 |
| 408 | 20231016 | 122900 | 1540415600 | 23500 | 23450 | 23500 | 23450 | 146 |
| 409 | 20231016 | 122800 | 1536990200 | 23500 | 23500 | 23500 | 23500 | 360 |
| 410 | 20231016 | 122700 | 1528530200 | 23450 | 23450 | 23450 | 23450 | 202 |
| 411 | 20231016 | 122600 | 1523793300 | 23450 | 23500 | 23500 | 23450 | 245 |
| 412 | 20231016 | 122500 | 1518047700 | 23500 | 23500 | 23500 | 23450 | 296 |
| 413 | 20231016 | 122400 | 1511092950 | 23500 | 23500 | 23500 | 23500 | 334 |
| 414 | 20231016 | 122300 | 1503243950 | 23500 | 23500 | 23550 | 23500 | 585 |
| 415 | 20231016 | 122200 | 1489485950 | 23500 | 23500 | 23500 | 23500 | 246 |
| 416 | 20231016 | 122100 | 1483704950 | 23500 | 23450 | 23500 | 23450 | 314 |
| 417 | 20231016 | 122000 | 1476334100 | 23450 | 23500 | 23500 | 23450 | 200 |
| 418 | 20231016 | 121900 | 1471644050 | 23450 | 23450 | 23450 | 23450 | 417 |
| 419 | 20231016 | 121800 | 1461865400 | 23450 | 23400 | 23450 | 23400 | 430 |
| 420 | 20231016 | 121700 | 1451784300 | 23400 | 23400 | 23450 | 23400 | 122 |
| 421 | 20231016 | 121600 | 1448929350 | 23450 | 23450 | 23450 | 23450 | 198 |
| 422 | 20231016 | 121500 | 1444286250 | 23450 | 23550 | 23550 | 23450 | 340 |
| 423 | 20231016 | 121400 | 1436299850 | 23550 | 23450 | 23550 | 23450 | 575 |
| 424 | 20231016 | 121300 | 1422800200 | 23450 | 23450 | 23450 | 23450 | 342 |
| 425 | 20231016 | 121200 | 1414780300 | 23450 | 23450 | 23450 | 23450 | 49 |
| 426 | 20231016 | 121100 | 1413631250 | 23450 | 23450 | 23500 | 23450 | 252 |
| 427 | 20231016 | 121000 | 1407721800 | 23450 | 23500 | 23500 | 23450 | 281 |
| 428 | 20231016 | 120900 | 1401119650 | 23500 | 23500 | 23550 | 23450 | 214 |
| 429 | 20231016 | 120800 | 1396093050 | 23450 | 23500 | 23500 | 23450 | 232 |
| 430 | 20231016 | 120700 | 1390643500 | 23500 | 23550 | 23550 | 23500 | 320 |
| 431 | 20231016 | 120600 | 1383117300 | 23500 | 23500 | 23550 | 23500 | 444 |
| 432 | 20231016 | 120500 | 1372678650 | 23500 | 23500 | 23550 | 23500 | 168 |
| 433 | 20231016 | 120400 | 1368730150 | 23550 | 23550 | 23550 | 23500 | 135 |
| 434 | 20231016 | 120300 | 1365554350 | 23550 | 23500 | 23600 | 23500 | 407 |
| 435 | 20231016 | 120200 | 1355973750 | 23550 | 23400 | 23550 | 23400 | 1521 |
| 436 | 20231016 | 120100 | 1320250800 | 23400 | 23400 | 23400 | 23400 | 321 |
| 437 | 20231016 | 120000 | 1312739400 | 23400 | 23450 | 23450 | 23400 | 343 |
| 438 | 20231016 | 115900 | 1304712950 | 23400 | 23400 | 23400 | 23400 | 98 |
| 439 | 20231016 | 115800 | 1302419750 | 23450 | 23400 | 23450 | 23400 | 206 |
| 440 | 20231016 | 115700 | 1297598350 | 23400 | 23450 | 23450 | 23400 | 267 |
| 441 | 20231016 | 115600 | 1291343900 | 23450 | 23450 | 23500 | 23450 | 259 |
| 442 | 20231016 | 115500 | 1285268350 | 23450 | 23450 | 23500 | 23400 | 559 |
| 443 | 20231016 | 115400 | 1272166100 | 23450 | 23400 | 23450 | 23400 | 250 |
| 444 | 20231016 | 115300 | 1266315100 | 23400 | 23400 | 23450 | 23400 | 224 |
| 445 | 20231016 | 115200 | 1261068000 | 23400 | 23400 | 23450 | 23400 | 227 |
| 446 | 20231016 | 115100 | 1255755050 | 23450 | 23350 | 23450 | 23350 | 426 |
| 447 | 20231016 | 115000 | 1245789250 | 23350 | 23450 | 23450 | 23350 | 259 |
| 448 | 20231016 | 114900 | 1239740000 | 23350 | 23400 | 23400 | 23350 | 215 |
| 449 | 20231016 | 114800 | 1234713300 | 23400 | 23300 | 23400 | 23300 | 669 |
| 450 | 20231016 | 114700 | 1219078600 | 23300 | 23350 | 23400 | 23300 | 544 |
| 451 | 20231016 | 114600 | 1206377600 | 23350 | 23400 | 23400 | 23350 | 159 |
| 452 | 20231016 | 114500 | 1202663950 | 23350 | 23350 | 23400 | 23350 | 203 |
| 453 | 20231016 | 114400 | 1197922900 | 23350 | 23350 | 23400 | 23350 | 435 |
| 454 | 20231016 | 114300 | 1187764500 | 23350 | 23400 | 23400 | 23350 | 279 |
| 455 | 20231016 | 114200 | 1181248750 | 23400 | 23400 | 23400 | 23400 | 188 |
| 456 | 20231016 | 114100 | 1176849550 | 23400 | 23450 | 23450 | 23350 | 805 |
| 457 | 20231016 | 114000 | 1158012400 | 23400 | 23450 | 23450 | 23400 | 191 |
| 458 | 20231016 | 113900 | 1153542000 | 23450 | 23450 | 23450 | 23450 | 339 |
| 459 | 20231016 | 113800 | 1145592450 | 23500 | 23500 | 23500 | 23450 | 122 |
| 460 | 20231016 | 113700 | 1142730300 | 23500 | 23450 | 23500 | 23450 | 308 |
| 461 | 20231016 | 113600 | 1135506700 | 23500 | 23500 | 23500 | 23450 | 236 |
| 462 | 20231016 | 113500 | 1129968750 | 23450 | 23450 | 23500 | 23450 | 475 |
| 463 | 20231016 | 113400 | 1118825450 | 23500 | 23500 | 23500 | 23450 | 393 |
| 464 | 20231016 | 113300 | 1109598850 | 23500 | 23550 | 23550 | 23500 | 414 |
| 465 | 20231016 | 113200 | 1099868200 | 23550 | 23500 | 23550 | 23500 | 117 |
| 466 | 20231016 | 113100 | 1097117700 | 23500 | 23500 | 23550 | 23450 | 461 |
| 467 | 20231016 | 113000 | 1086281350 | 23450 | 23500 | 23500 | 23450 | 236 |
| 468 | 20231016 | 112900 | 1080743900 | 23500 | 23500 | 23500 | 23450 | 278 |
| 469 | 20231016 | 112800 | 1074216800 | 23450 | 23500 | 23500 | 23450 | 326 |
| 470 | 20231016 | 112700 | 1066567850 | 23500 | 23450 | 23500 | 23450 | 339 |
| 471 | 20231016 | 112600 | 1058607400 | 23500 | 23550 | 23550 | 23450 | 250 |
| 472 | 20231016 | 112500 | 1052733100 | 23500 | 23550 | 23550 | 23500 | 223 |
| 473 | 20231016 | 112400 | 1047490600 | 23550 | 23550 | 23550 | 23500 | 377 |
| 474 | 20231016 | 112300 | 1038619250 | 23550 | 23500 | 23550 | 23500 | 917 |
| 475 | 20231016 | 112200 | 1017053600 | 23500 | 23600 | 23600 | 23450 | 4974 |
| 476 | 20231016 | 112100 | 900221700 | 23550 | 23600 | 23600 | 23550 | 211 |
| 477 | 20231016 | 112000 | 895252300 | 23500 | 23600 | 23600 | 23500 | 898 |
| 478 | 20231016 | 111900 | 874101900 | 23600 | 23650 | 23650 | 23550 | 304 |
| 479 | 20231016 | 111800 | 866927650 | 23650 | 23600 | 23650 | 23600 | 585 |
| 480 | 20231016 | 111700 | 853101150 | 23600 | 23650 | 23650 | 23550 | 854 |
| 481 | 20231016 | 111600 | 832949950 | 23700 | 23550 | 23700 | 23550 | 1243 |
| 482 | 20231016 | 111500 | 803580050 | 23600 | 23600 | 23600 | 23500 | 1574 |
| 483 | 20231016 | 111400 | 766521450 | 23600 | 23650 | 23700 | 23600 | 741 |
| 484 | 20231016 | 111300 | 748997650 | 23700 | 23700 | 23700 | 23700 | 290 |
| 485 | 20231016 | 111200 | 742124650 | 23650 | 23650 | 23700 | 23650 | 827 |
| 486 | 20231016 | 111100 | 722545900 | 23650 | 23650 | 23650 | 23600 | 371 |
| 487 | 20231016 | 111000 | 713776200 | 23650 | 23650 | 23750 | 23650 | 264 |
| 488 | 20231016 | 110900 | 707524450 | 23700 | 23850 | 23850 | 23700 | 3129 |
| 489 | 20231016 | 110800 | 633069500 | 23850 | 23900 | 23900 | 23850 | 168 |
| 490 | 20231016 | 110700 | 629061400 | 23900 | 23900 | 23900 | 23850 | 392 |
| 491 | 20231016 | 110600 | 619699850 | 23950 | 23900 | 23950 | 23900 | 168 |
| 492 | 20231016 | 110500 | 615682150 | 23900 | 24000 | 24000 | 23850 | 754 |
| 493 | 20231016 | 110400 | 597632000 | 24000 | 24050 | 24050 | 24000 | 226 |
| 494 | 20231016 | 110300 | 592207000 | 24050 | 24050 | 24050 | 24000 | 987 |
| 495 | 20231016 | 110200 | 568473100 | 24050 | 24150 | 24150 | 24050 | 96 |
| 496 | 20231016 | 110100 | 566160550 | 24100 | 24150 | 24150 | 24050 | 496 |
| 497 | 20231016 | 110000 | 554212500 | 24100 | 24150 | 24150 | 24100 | 343 |
| 498 | 20231016 | 105900 | 545945200 | 24100 | 24350 | 24350 | 24100 | 4109 |
| 499 | 20231016 | 105800 | 446252050 | 24300 | 24300 | 24300 | 24300 | 15 |
| 500 | 20231016 | 105700 | 445887550 | 24350 | 24300 | 24350 | 24300 | 334 |
| 501 | 20231016 | 105600 | 437770350 | 24350 | 24350 | 24350 | 24300 | 402 |
| 502 | 20231016 | 105500 | 427991900 | 24300 | 24300 | 24350 | 24300 | 332 |
| 503 | 20231016 | 105400 | 419918100 | 24300 | 24300 | 24350 | 24300 | 91 |
| 504 | 20231016 | 105300 | 417705700 | 24300 | 24450 | 24450 | 24300 | 6429 |
| 505 | 20231016 | 105200 | 261065700 | 24400 | 24400 | 24400 | 24400 | 23 |
| 506 | 20231016 | 105100 | 260504500 | 24450 | 24400 | 24450 | 24400 | 25 |
| 507 | 20231016 | 105000 | 259893500 | 24500 | 24400 | 24500 | 24400 | 106 |
| 508 | 20231016 | 104900 | 257305900 | 24450 | 24450 | 24450 | 24450 | 20 |
| 509 | 20231016 | 104800 | 256816900 | 24450 | 24450 | 24450 | 24450 | 20 |
| 510 | 20231016 | 104700 | 256327900 | 24450 | 24450 | 24450 | 24400 | 112 |
| 511 | 20231016 | 104600 | 253593700 | 24450 | 24450 | 24450 | 24450 | 67 |
| 512 | 20231016 | 104500 | 251955550 | 24450 | 24450 | 24450 | 24450 | 20 |
| 513 | 20231016 | 104400 | 251466550 | 24400 | 24450 | 24450 | 24400 | 109 |
| 514 | 20231016 | 104300 | 248805950 | 24450 | 24450 | 24450 | 24450 | 30 |
| 515 | 20231016 | 104200 | 248072450 | 24450 | 24450 | 24450 | 24450 | 20 |
| 516 | 20231016 | 104100 | 247583450 | 24400 | 24450 | 24450 | 24400 | 74 |
| 517 | 20231016 | 104000 | 245776850 | 24450 | 24500 | 24500 | 24450 | 34 |
| 518 | 20231016 | 103900 | 244944550 | 24450 | 24450 | 24450 | 24450 | 8 |
| 519 | 20231016 | 103800 | 244748950 | 24450 | 24500 | 24500 | 24450 | 37 |
| 520 | 20231016 | 103700 | 243843300 | 24500 | 24500 | 24500 | 24500 | 0 |
| 521 | 20231016 | 103600 | 243843300 | 24500 | 24500 | 24500 | 24450 | 182 |
| 522 | 20231016 | 103500 | 239386300 | 24550 | 24550 | 24550 | 24550 | 20 |
| 523 | 20231016 | 103400 | 238895300 | 24550 | 24500 | 24550 | 24500 | 571 |
| 524 | 20231016 | 103300 | 224904800 | 24500 | 24450 | 24500 | 24450 | 31 |
| 525 | 20231016 | 103200 | 224145850 | 24450 | 24450 | 24450 | 24450 | 8 |
| 526 | 20231016 | 103100 | 223950250 | 24450 | 24450 | 24450 | 24450 | 71 |
| 527 | 20231016 | 103000 | 222214300 | 24500 | 24450 | 24500 | 24400 | 31 |
| 528 | 20231016 | 102900 | 221457650 | 24500 | 24450 | 24500 | 24450 | 29 |
| 529 | 20231016 | 102800 | 220747600 | 24450 | 24450 | 24500 | 24450 | 51 |
| 530 | 20231016 | 102700 | 219499650 | 24500 | 24500 | 24500 | 24500 | 20 |
| 531 | 20231016 | 102600 | 219009650 | 24500 | 24500 | 24500 | 24500 | 20 |
| 532 | 20231016 | 102500 | 218519650 | 24500 | 24500 | 24500 | 24500 | 1 |
| 533 | 20231016 | 102400 | 218495150 | 24400 | 24450 | 24450 | 24400 | 170 |
| 534 | 20231016 | 102300 | 214346150 | 24450 | 24450 | 24450 | 24450 | 20 |
| 535 | 20231016 | 102200 | 213857150 | 24400 | 24450 | 24450 | 24400 | 69 |
| 536 | 20231016 | 102100 | 212172050 | 24450 | 24450 | 24450 | 24450 | 2 |
| 537 | 20231016 | 102000 | 212123150 | 24500 | 24500 | 24500 | 24500 | 1 |
| 538 | 20231016 | 101900 | 212098650 | 24400 | 24500 | 24500 | 24400 | 47 |
| 539 | 20231016 | 101800 | 210950700 | 24400 | 24500 | 24500 | 24400 | 1194 |
| 540 | 20231016 | 101700 | 181762950 | 24500 | 24550 | 24550 | 24500 | 49 |
| 541 | 20231016 | 101600 | 180562400 | 24550 | 24550 | 24550 | 24550 | 22 |
| 542 | 20231016 | 101500 | 180022300 | 24550 | 24550 | 24550 | 24550 | 20 |
| 543 | 20231016 | 101400 | 179531300 | 24550 | 24550 | 24550 | 24550 | 20 |
| 544 | 20231016 | 101300 | 179040300 | 24550 | 24500 | 24550 | 24500 | 62 |
| 545 | 20231016 | 101200 | 177520200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 546 | 20231016 | 101100 | 177520200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 547 | 20231016 | 101000 | 177520200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 548 | 20231016 | 100900 | 177520200 | 24550 | 24550 | 24550 | 24550 | 28 |
| 549 | 20231016 | 100800 | 176832800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 550 | 20231016 | 100700 | 176832800 | 24550 | 24550 | 24550 | 24550 | 21 |
| 551 | 20231016 | 100600 | 176317250 | 24550 | 24550 | 24550 | 24550 | 96 |
| 552 | 20231016 | 100500 | 173960450 | 24550 | 24450 | 24550 | 24450 | 99 |
| 553 | 20231016 | 100400 | 171539700 | 24500 | 24500 | 24500 | 24500 | 121 |
| 554 | 20231016 | 100300 | 168575200 | 24500 | 24500 | 24500 | 24500 | 51 |
| 555 | 20231016 | 100200 | 167325700 | 24450 | 24450 | 24450 | 24450 | 63 |
| 556 | 20231016 | 100100 | 165785350 | 24500 | 24500 | 24500 | 24500 | 2 |
| 557 | 20231016 | 100000 | 165736350 | 24450 | 24450 | 24450 | 24450 | 3 |
| 558 | 20231016 | 095900 | 165663000 | 24500 | 24500 | 24500 | 24500 | 1 |
| 559 | 20231016 | 095800 | 165638500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 560 | 20231016 | 095700 | 165638500 | 24500 | 24500 | 24500 | 24500 | 1 |
| 561 | 20231016 | 095600 | 165614000 | 24500 | 24500 | 24500 | 24500 | 68 |
| 562 | 20231016 | 095500 | 163948000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 563 | 20231016 | 095400 | 163948000 | 24500 | 24500 | 24500 | 24500 | 21 |
| 564 | 20231016 | 095300 | 163433500 | 24500 | 24500 | 24500 | 24500 | 127 |
| 565 | 20231016 | 095200 | 160322000 | 24550 | 24550 | 24550 | 24550 | 25 |
| 566 | 20231016 | 095100 | 159708250 | 24500 | 24500 | 24500 | 24500 | 34 |
| 567 | 20231016 | 095000 | 158875250 | 24450 | 24450 | 24450 | 24450 | 2 |
| 568 | 20231016 | 094900 | 158826350 | 24450 | 24600 | 24650 | 24450 | 3463 |
| 569 | 20231016 | 094800 | 73731300 | 24650 | 24600 | 24650 | 24600 | 32 |
| 570 | 20231016 | 094700 | 72943500 | 24650 | 24650 | 24650 | 24650 | 10 |
| 571 | 20231016 | 094600 | 72697000 | 24650 | 24650 | 24650 | 24650 | 20 |
| 572 | 20231016 | 094500 | 72204000 | 24650 | 24650 | 24650 | 24650 | 15 |
| 573 | 20231016 | 094400 | 71834250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 574 | 20231016 | 094300 | 71834250 | 24650 | 24650 | 24650 | 24650 | 30 |
| 575 | 20231016 | 094200 | 71094750 | 24650 | 24650 | 24650 | 24650 | 100 |
| 576 | 20231016 | 094100 | 68629750 | 24700 | 24700 | 24700 | 24700 | 20 |
| 577 | 20231016 | 094000 | 68135750 | 24700 | 24700 | 24700 | 24700 | 1 |
| 578 | 20231016 | 093900 | 68111050 | 24700 | 24700 | 24700 | 24700 | 10 |
| 579 | 20231016 | 093800 | 67864050 | 24700 | 24700 | 24700 | 24700 | 12 |
| 580 | 20231016 | 093700 | 67567650 | 24600 | 24600 | 24700 | 24600 | 169 |
| 581 | 20231016 | 093600 | 63406250 | 24600 | 24650 | 24650 | 24600 | 472 |
| 582 | 20231016 | 093500 | 51783700 | 24650 | 24650 | 24650 | 24650 | 123 |
| 583 | 20231016 | 093400 | 48751750 | 24600 | 24600 | 24600 | 24600 | 56 |
| 584 | 20231016 | 093300 | 47374150 | 24650 | 24650 | 24650 | 24650 | 3 |
| 585 | 20231016 | 093200 | 47300200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 586 | 20231016 | 093100 | 47300200 | 24600 | 24600 | 24600 | 24600 | 95 |
| 587 | 20231016 | 093000 | 44963200 | 24650 | 24650 | 24650 | 24650 | 283 |
| 588 | 20231016 | 092900 | 37987250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 589 | 20231016 | 092800 | 37987250 | 24650 | 24700 | 24700 | 24650 | 77 |
| 590 | 20231016 | 092700 | 36087150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 591 | 20231016 | 092600 | 36087150 | 24700 | 24700 | 24700 | 24700 | 1 |
| 592 | 20231016 | 092500 | 36062450 | 24700 | 24700 | 24700 | 24700 | 22 |
| 593 | 20231016 | 092400 | 35519050 | 24700 | 24700 | 24700 | 24700 | 158 |
| 594 | 20231016 | 092300 | 31616450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 595 | 20231016 | 092200 | 31616450 | 24650 | 24700 | 24700 | 24650 | 243 |
| 596 | 20231016 | 092100 | 25615850 | 24750 | 24750 | 24750 | 24750 | 30 |
| 597 | 20231016 | 092000 | 24873350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 598 | 20231016 | 091900 | 24873350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 599 | 20231016 | 091800 | 24873350 | 24750 | 24750 | 24750 | 24750 | 196 |
| 600 | 20231016 | 091700 | 20022350 | 24750 | 24750 | 24750 | 24750 | 39 |
| 601 | 20231016 | 091600 | 19057100 | 24700 | 24700 | 24700 | 24700 | 5 |
| 602 | 20231016 | 091500 | 18933600 | 24700 | 24650 | 24700 | 24650 | 100 |
| 603 | 20231016 | 091400 | 16466700 | 24650 | 24650 | 24650 | 24650 | 20 |
| 604 | 20231016 | 091300 | 15973700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 605 | 20231016 | 091200 | 15973700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 606 | 20231016 | 091100 | 15973700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 607 | 20231016 | 091000 | 15973700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 608 | 20231016 | 090900 | 15973700 | 24650 | 24700 | 24700 | 24650 | 92 |
| 609 | 20231016 | 090800 | 13704300 | 24650 | 24650 | 24650 | 24650 | 115 |
| 610 | 20231016 | 090700 | 10869550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 611 | 20231016 | 090600 | 10869550 | 24700 | 24700 | 24700 | 24700 | 74 |
| 612 | 20231016 | 090500 | 9041750 | 24650 | 24650 | 24700 | 24650 | 70 |
| 613 | 20231016 | 090400 | 7316200 | 24700 | 24700 | 24700 | 24700 | 50 |
| 614 | 20231016 | 090300 | 6081200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 615 | 20231016 | 090200 | 6081200 | 24800 | 24800 | 24800 | 24700 | 81 |
| 616 | 20231016 | 090100 | 4075300 | 24800 | 24800 | 24800 | 24800 | 2 |
| 617 | 20231016 | 090000 | 4025700 | 24800 | 24850 | 24850 | 24800 | 161 |