31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 185300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 2921 |
| 3 | 20231023 | 185200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231023 | 185100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231023 | 185000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231023 | 184900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231023 | 184800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231023 | 184700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231023 | 184600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231023 | 184500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231023 | 184400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231023 | 184300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231023 | 184200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231023 | 184100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231023 | 184000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231023 | 183900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231023 | 183800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231023 | 183700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231023 | 183600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231023 | 183500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231023 | 183400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231023 | 183300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231023 | 183200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231023 | 183100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231023 | 183000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231023 | 182900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231023 | 182800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231023 | 182700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231023 | 182600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231023 | 182500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231023 | 182400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231023 | 182300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 2921 |
| 33 | 20231023 | 182200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231023 | 182100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231023 | 182000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231023 | 181900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231023 | 181800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231023 | 181700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231023 | 181600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231023 | 181500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231023 | 181400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231023 | 181300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231023 | 181200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231023 | 181100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231023 | 181000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231023 | 180900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231023 | 180800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231023 | 180700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231023 | 180600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231023 | 180500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231023 | 180400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231023 | 180300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231023 | 180200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231023 | 180100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231023 | 180000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231023 | 175900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231023 | 175800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231023 | 175700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231023 | 175600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231023 | 175500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231023 | 175400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231023 | 175300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 2921 |
| 63 | 20231023 | 175200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231023 | 175100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231023 | 175000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231023 | 174900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231023 | 174800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231023 | 174700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231023 | 174600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231023 | 174500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231023 | 174400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231023 | 174300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231023 | 174200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231023 | 174100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231023 | 174000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231023 | 173900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231023 | 173800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231023 | 173700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231023 | 173600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231023 | 173500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231023 | 173400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231023 | 173300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231023 | 173200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231023 | 173100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231023 | 173000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231023 | 172900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231023 | 172800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231023 | 172700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231023 | 172600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231023 | 172500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231023 | 172400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231023 | 172300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 2921 |
| 93 | 20231023 | 172200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231023 | 172100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231023 | 172000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231023 | 171900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231023 | 171800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231023 | 171700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231023 | 171600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231023 | 171500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231023 | 171400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231023 | 171300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231023 | 171200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231023 | 171100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231023 | 171000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231023 | 170900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231023 | 170800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231023 | 170700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231023 | 170600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231023 | 170500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231023 | 170400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231023 | 170300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231023 | 170200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231023 | 170100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231023 | 170000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231023 | 165900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231023 | 165800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231023 | 165700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231023 | 165600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231023 | 165500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231023 | 165400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231023 | 165300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 2921 |
| 123 | 20231023 | 165200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231023 | 165100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231023 | 165000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231023 | 164900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231023 | 164800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231023 | 164700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231023 | 164600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231023 | 164500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231023 | 164400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231023 | 164300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231023 | 164200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231023 | 164100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231023 | 164000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231023 | 163900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231023 | 163800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231023 | 163700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231023 | 163600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231023 | 163500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231023 | 163400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231023 | 163300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231023 | 163200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231023 | 163100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231023 | 163000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231023 | 162900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231023 | 162800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231023 | 162700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231023 | 162600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231023 | 162500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231023 | 162400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231023 | 162300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 2921 |
| 153 | 20231023 | 162200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231023 | 162100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231023 | 162000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231023 | 161900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231023 | 161800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231023 | 161700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231023 | 161600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231023 | 161500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231023 | 161400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231023 | 161300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231023 | 161200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231023 | 161100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231023 | 161000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231023 | 160900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231023 | 160800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231023 | 160700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231023 | 160600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231023 | 160500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231023 | 160400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231023 | 160300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231023 | 160200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231023 | 160100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231023 | 160000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231023 | 155900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231023 | 155800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231023 | 155700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231023 | 155600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231023 | 155500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231023 | 155400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231023 | 155300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 2921 |
| 183 | 20231023 | 155200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231023 | 155100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231023 | 155000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231023 | 154900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231023 | 154800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231023 | 154700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231023 | 154600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231023 | 154500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231023 | 154400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231023 | 154300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231023 | 154200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231023 | 154100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231023 | 154000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231023 | 153900 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231023 | 153800 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231023 | 153700 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231023 | 153600 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231023 | 153500 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231023 | 153400 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231023 | 153300 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231023 | 153200 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231023 | 153100 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231023 | 153000 | 2848465250 | 27850 | 27850 | 27850 | 27850 | 2921 |
| 206 | 20231023 | 152900 | 2767115400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20231023 | 152800 | 2767115400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20231023 | 152700 | 2767115400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20231023 | 152600 | 2767115400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20231023 | 152500 | 2767115400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20231023 | 152400 | 2767115400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20231023 | 152300 | 2767115400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 213 | 20231023 | 152200 | 2767115400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20231023 | 152100 | 2767115400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20231023 | 152000 | 2767115400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20231023 | 151900 | 2767115400 | 28000 | 27900 | 28000 | 27900 | 211 |
| 217 | 20231023 | 151800 | 2761214050 | 28000 | 27950 | 28000 | 27950 | 63 |
| 218 | 20231023 | 151700 | 2759452700 | 27900 | 27950 | 28000 | 27900 | 360 |
| 219 | 20231023 | 151600 | 2749377350 | 27950 | 27950 | 27950 | 27950 | 19 |
| 220 | 20231023 | 151500 | 2748846300 | 27900 | 27950 | 27950 | 27900 | 311 |
| 221 | 20231023 | 151400 | 2740161400 | 27900 | 27900 | 27900 | 27900 | 93 |
| 222 | 20231023 | 151300 | 2737566700 | 27900 | 27900 | 27900 | 27850 | 154 |
| 223 | 20231023 | 151200 | 2733273250 | 27900 | 27850 | 27950 | 27850 | 563 |
| 224 | 20231023 | 151100 | 2717585850 | 27850 | 27900 | 27900 | 27850 | 397 |
| 225 | 20231023 | 151000 | 2706529150 | 27900 | 27850 | 27900 | 27850 | 510 |
| 226 | 20231023 | 150900 | 2692324050 | 27900 | 27900 | 27900 | 27900 | 17 |
| 227 | 20231023 | 150800 | 2691849750 | 27900 | 27850 | 27900 | 27800 | 15 |
| 228 | 20231023 | 150700 | 2691432100 | 27800 | 27850 | 27850 | 27800 | 129 |
| 229 | 20231023 | 150600 | 2687844700 | 27950 | 27900 | 27950 | 27850 | 638 |
| 230 | 20231023 | 150500 | 2670068750 | 27900 | 27900 | 27950 | 27900 | 12 |
| 231 | 20231023 | 150400 | 2669733700 | 27900 | 27900 | 27950 | 27900 | 69 |
| 232 | 20231023 | 150300 | 2667808350 | 27900 | 27900 | 27950 | 27900 | 130 |
| 233 | 20231023 | 150200 | 2664179750 | 27900 | 27950 | 27950 | 27850 | 52 |
| 234 | 20231023 | 150100 | 2662729250 | 27850 | 27950 | 27950 | 27850 | 423 |
| 235 | 20231023 | 150000 | 2650930950 | 28000 | 28000 | 28000 | 28000 | 30 |
| 236 | 20231023 | 145900 | 2650090950 | 28000 | 27950 | 28000 | 27950 | 62 |
| 237 | 20231023 | 145800 | 2648355650 | 27950 | 27950 | 27950 | 27900 | 54 |
| 238 | 20231023 | 145700 | 2646846400 | 27950 | 27900 | 27950 | 27850 | 392 |
| 239 | 20231023 | 145600 | 2635911250 | 27850 | 27900 | 27900 | 27850 | 43 |
| 240 | 20231023 | 145500 | 2634712250 | 27900 | 27900 | 27900 | 27900 | 150 |
| 241 | 20231023 | 145400 | 2630527250 | 27850 | 27900 | 27900 | 27850 | 34 |
| 242 | 20231023 | 145300 | 2629578950 | 27900 | 27950 | 27950 | 27850 | 192 |
| 243 | 20231023 | 145200 | 2624221150 | 27950 | 27950 | 27950 | 27900 | 95 |
| 244 | 20231023 | 145100 | 2621566200 | 27950 | 27950 | 27950 | 27900 | 82 |
| 245 | 20231023 | 145000 | 2619275200 | 27950 | 27950 | 27950 | 27950 | 45 |
| 246 | 20231023 | 144900 | 2618017450 | 27900 | 27900 | 27950 | 27850 | 57 |
| 247 | 20231023 | 144800 | 2616426200 | 27900 | 27950 | 27950 | 27900 | 25 |
| 248 | 20231023 | 144700 | 2615727700 | 27900 | 27900 | 27900 | 27900 | 84 |
| 249 | 20231023 | 144600 | 2613384100 | 27900 | 27900 | 27950 | 27900 | 91 |
| 250 | 20231023 | 144500 | 2610844150 | 27900 | 27900 | 27900 | 27900 | 467 |
| 251 | 20231023 | 144400 | 2597814850 | 27950 | 27950 | 28000 | 27900 | 169 |
| 252 | 20231023 | 144300 | 2593088000 | 27950 | 27950 | 27950 | 27950 | 25 |
| 253 | 20231023 | 144200 | 2592389250 | 27950 | 27950 | 27950 | 27950 | 47 |
| 254 | 20231023 | 144100 | 2591075600 | 27950 | 27950 | 27950 | 27900 | 39 |
| 255 | 20231023 | 144000 | 2589986000 | 27950 | 27950 | 27950 | 27950 | 46 |
| 256 | 20231023 | 143900 | 2588700300 | 27950 | 27950 | 27950 | 27900 | 98 |
| 257 | 20231023 | 143800 | 2585961900 | 27950 | 27950 | 27950 | 27900 | 126 |
| 258 | 20231023 | 143700 | 2582444200 | 27950 | 27950 | 27950 | 27950 | 59 |
| 259 | 20231023 | 143600 | 2580795150 | 27950 | 27900 | 27950 | 27900 | 158 |
| 260 | 20231023 | 143500 | 2576386900 | 27900 | 27850 | 27900 | 27850 | 64 |
| 261 | 20231023 | 143400 | 2574601900 | 27850 | 27900 | 27900 | 27850 | 57 |
| 262 | 20231023 | 143300 | 2573012850 | 27850 | 27900 | 27900 | 27850 | 152 |
| 263 | 20231023 | 143200 | 2568778500 | 27900 | 27850 | 27900 | 27850 | 194 |
| 264 | 20231023 | 143100 | 2563370900 | 27850 | 27900 | 27900 | 27850 | 41 |
| 265 | 20231023 | 143000 | 2562227850 | 27900 | 27900 | 27900 | 27900 | 23 |
| 266 | 20231023 | 142900 | 2561586150 | 27900 | 27900 | 27900 | 27850 | 117 |
| 267 | 20231023 | 142800 | 2558325700 | 27900 | 27900 | 27900 | 27900 | 82 |
| 268 | 20231023 | 142700 | 2556037900 | 27900 | 27900 | 27900 | 27850 | 44 |
| 269 | 20231023 | 142600 | 2554810750 | 27900 | 27900 | 27900 | 27900 | 28 |
| 270 | 20231023 | 142500 | 2554029550 | 27900 | 27900 | 27900 | 27850 | 249 |
| 271 | 20231023 | 142400 | 2547091100 | 27850 | 27900 | 27900 | 27850 | 15 |
| 272 | 20231023 | 142300 | 2546673000 | 27900 | 27850 | 27900 | 27850 | 24 |
| 273 | 20231023 | 142200 | 2546004050 | 27900 | 27900 | 27900 | 27900 | 6 |
| 274 | 20231023 | 142100 | 2545836650 | 27900 | 27900 | 27900 | 27850 | 48 |
| 275 | 20231023 | 142000 | 2544498500 | 27900 | 27900 | 27900 | 27900 | 62 |
| 276 | 20231023 | 141900 | 2542768700 | 27900 | 27900 | 27900 | 27850 | 48 |
| 277 | 20231023 | 141800 | 2541430600 | 27900 | 27900 | 27900 | 27900 | 15 |
| 278 | 20231023 | 141700 | 2541012100 | 27850 | 27900 | 27900 | 27850 | 14 |
| 279 | 20231023 | 141600 | 2540621950 | 27900 | 27900 | 27900 | 27900 | 107 |
| 280 | 20231023 | 141500 | 2537636650 | 27850 | 27850 | 27950 | 27750 | 2198 |
| 281 | 20231023 | 141400 | 2476496200 | 27850 | 27950 | 27950 | 27850 | 293 |
| 282 | 20231023 | 141300 | 2468321350 | 27950 | 27950 | 27950 | 27900 | 10 |
| 283 | 20231023 | 141200 | 2468041950 | 27900 | 27900 | 27950 | 27900 | 16 |
| 284 | 20231023 | 141100 | 2467595300 | 27900 | 27950 | 27950 | 27900 | 89 |
| 285 | 20231023 | 141000 | 2465108150 | 27950 | 27950 | 27950 | 27950 | 27 |
| 286 | 20231023 | 140900 | 2464353500 | 27900 | 27900 | 27900 | 27900 | 7 |
| 287 | 20231023 | 140800 | 2464158200 | 27950 | 27950 | 27950 | 27900 | 61 |
| 288 | 20231023 | 140700 | 2462453800 | 27950 | 27950 | 27950 | 27950 | 5 |
| 289 | 20231023 | 140600 | 2462314050 | 27950 | 27950 | 27950 | 27950 | 40 |
| 290 | 20231023 | 140500 | 2461196050 | 27950 | 27900 | 27950 | 27900 | 8 |
| 291 | 20231023 | 140400 | 2460972650 | 27900 | 27900 | 27900 | 27850 | 118 |
| 292 | 20231023 | 140300 | 2457680900 | 27850 | 27900 | 27900 | 27850 | 31 |
| 293 | 20231023 | 140200 | 2456817400 | 27900 | 27900 | 27900 | 27850 | 12 |
| 294 | 20231023 | 140100 | 2456482850 | 27950 | 27950 | 27950 | 27900 | 112 |
| 295 | 20231023 | 140000 | 2453356500 | 27950 | 27900 | 27950 | 27850 | 10 |
| 296 | 20231023 | 135900 | 2453077400 | 27950 | 27900 | 27950 | 27850 | 93 |
| 297 | 20231023 | 135800 | 2450482700 | 27850 | 27850 | 27850 | 27850 | 216 |
| 298 | 20231023 | 135700 | 2444467100 | 27800 | 27850 | 27850 | 27800 | 126 |
| 299 | 20231023 | 135600 | 2440958400 | 27850 | 27850 | 27850 | 27850 | 10 |
| 300 | 20231023 | 135500 | 2440679900 | 27850 | 27800 | 27850 | 27800 | 13 |
| 301 | 20231023 | 135400 | 2440317900 | 27850 | 27850 | 27850 | 27800 | 46 |
| 302 | 20231023 | 135300 | 2439037150 | 27850 | 27900 | 27900 | 27800 | 451 |
| 303 | 20231023 | 135200 | 2426472650 | 27900 | 27900 | 27900 | 27900 | 10 |
| 304 | 20231023 | 135100 | 2426193650 | 27850 | 28000 | 28000 | 27850 | 886 |
| 305 | 20231023 | 135000 | 2401477200 | 28000 | 27950 | 28000 | 27950 | 420 |
| 306 | 20231023 | 134900 | 2389736700 | 27900 | 27950 | 27950 | 27900 | 60 |
| 307 | 20231023 | 134800 | 2388060850 | 27950 | 27900 | 27950 | 27900 | 79 |
| 308 | 20231023 | 134700 | 2385853200 | 27950 | 28000 | 28000 | 27950 | 176 |
| 309 | 20231023 | 134600 | 2380933750 | 27950 | 27950 | 27950 | 27950 | 18 |
| 310 | 20231023 | 134500 | 2380430650 | 28000 | 27950 | 28000 | 27950 | 50 |
| 311 | 20231023 | 134400 | 2379032900 | 27950 | 28000 | 28000 | 27950 | 19 |
| 312 | 20231023 | 134300 | 2378501600 | 28000 | 28000 | 28000 | 28000 | 1 |
| 313 | 20231023 | 134200 | 2378473600 | 28000 | 28000 | 28000 | 27950 | 43 |
| 314 | 20231023 | 134100 | 2377270250 | 28000 | 28000 | 28000 | 28000 | 6 |
| 315 | 20231023 | 134000 | 2377102250 | 28000 | 27950 | 28000 | 27950 | 5 |
| 316 | 20231023 | 133900 | 2376962400 | 27900 | 27950 | 27950 | 27900 | 123 |
| 317 | 20231023 | 133800 | 2373524700 | 27950 | 27950 | 27950 | 27900 | 30 |
| 318 | 20231023 | 133700 | 2372686250 | 27900 | 28000 | 28000 | 27900 | 261 |
| 319 | 20231023 | 133600 | 2365391100 | 28000 | 28000 | 28000 | 28000 | 20 |
| 320 | 20231023 | 133500 | 2364831100 | 28000 | 27950 | 28000 | 27950 | 397 |
| 321 | 20231023 | 133400 | 2353733150 | 27950 | 28000 | 28000 | 27950 | 380 |
| 322 | 20231023 | 133300 | 2343095350 | 28000 | 28050 | 28050 | 28000 | 146 |
| 323 | 20231023 | 133200 | 2339005350 | 28050 | 28050 | 28050 | 28050 | 47 |
| 324 | 20231023 | 133100 | 2337687000 | 28100 | 28050 | 28100 | 28050 | 162 |
| 325 | 20231023 | 133000 | 2333141500 | 28050 | 28050 | 28050 | 28050 | 23 |
| 326 | 20231023 | 132900 | 2332496350 | 28000 | 28050 | 28050 | 28000 | 214 |
| 327 | 20231023 | 132800 | 2326494100 | 28050 | 28000 | 28050 | 28000 | 104 |
| 328 | 20231023 | 132700 | 2323580300 | 28000 | 28050 | 28050 | 28000 | 23 |
| 329 | 20231023 | 132600 | 2322935950 | 28000 | 28000 | 28000 | 28000 | 30 |
| 330 | 20231023 | 132500 | 2322095950 | 28050 | 28050 | 28100 | 28000 | 1230 |
| 331 | 20231023 | 132400 | 2287609250 | 28050 | 28150 | 28150 | 28050 | 145 |
| 332 | 20231023 | 132300 | 2283534500 | 28150 | 28150 | 28150 | 28150 | 24 |
| 333 | 20231023 | 132200 | 2282858900 | 28150 | 28150 | 28150 | 28100 | 36 |
| 334 | 20231023 | 132100 | 2281845650 | 28150 | 28200 | 28250 | 28150 | 55 |
| 335 | 20231023 | 132000 | 2280294850 | 28200 | 28200 | 28200 | 28200 | 20 |
| 336 | 20231023 | 131900 | 2279730850 | 28150 | 28200 | 28200 | 28150 | 24 |
| 337 | 20231023 | 131800 | 2279054250 | 28200 | 28200 | 28200 | 28200 | 14 |
| 338 | 20231023 | 131700 | 2278659450 | 28200 | 28200 | 28250 | 28200 | 46 |
| 339 | 20231023 | 131600 | 2277361900 | 28200 | 28200 | 28200 | 28200 | 27 |
| 340 | 20231023 | 131500 | 2276600500 | 28200 | 28200 | 28200 | 28200 | 15 |
| 341 | 20231023 | 131400 | 2276177500 | 28200 | 28200 | 28200 | 28150 | 37 |
| 342 | 20231023 | 131300 | 2275134600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 343 | 20231023 | 131200 | 2275134600 | 28200 | 28200 | 28200 | 28150 | 64 |
| 344 | 20231023 | 131100 | 2273330200 | 28200 | 28200 | 28200 | 28200 | 5 |
| 345 | 20231023 | 131000 | 2273189200 | 28150 | 28200 | 28250 | 28150 | 35 |
| 346 | 20231023 | 130900 | 2272202350 | 28150 | 28200 | 28200 | 28150 | 24 |
| 347 | 20231023 | 130800 | 2271525750 | 28200 | 28150 | 28200 | 28150 | 16 |
| 348 | 20231023 | 130700 | 2271075100 | 28200 | 28150 | 28200 | 28150 | 27 |
| 349 | 20231023 | 130600 | 2270314700 | 28200 | 28150 | 28200 | 28150 | 28 |
| 350 | 20231023 | 130500 | 2269525650 | 28150 | 28100 | 28150 | 28100 | 35 |
| 351 | 20231023 | 130400 | 2268541900 | 28100 | 28200 | 28250 | 28100 | 330 |
| 352 | 20231023 | 130300 | 2259243950 | 28200 | 28250 | 28250 | 28200 | 10 |
| 353 | 20231023 | 130200 | 2258961900 | 28250 | 28250 | 28250 | 28250 | 31 |
| 354 | 20231023 | 130100 | 2258086150 | 28250 | 28250 | 28250 | 28250 | 351 |
| 355 | 20231023 | 130000 | 2248170400 | 28200 | 28150 | 28200 | 28150 | 1506 |
| 356 | 20231023 | 125900 | 2205701450 | 28150 | 28200 | 28200 | 28100 | 83 |
| 357 | 20231023 | 125800 | 2203364400 | 28200 | 28200 | 28200 | 28200 | 6 |
| 358 | 20231023 | 125700 | 2203195200 | 28100 | 28150 | 28150 | 28100 | 87 |
| 359 | 20231023 | 125600 | 2200748300 | 28100 | 28150 | 28150 | 28100 | 19 |
| 360 | 20231023 | 125500 | 2200214150 | 28100 | 28150 | 28150 | 28100 | 28 |
| 361 | 20231023 | 125400 | 2199426350 | 28150 | 28150 | 28150 | 28100 | 103 |
| 362 | 20231023 | 125300 | 2196528750 | 28150 | 28250 | 28250 | 28150 | 225 |
| 363 | 20231023 | 125200 | 2190186100 | 28250 | 28200 | 28250 | 28200 | 42 |
| 364 | 20231023 | 125100 | 2189000900 | 28250 | 28250 | 28250 | 28250 | 26 |
| 365 | 20231023 | 125000 | 2188266400 | 28250 | 28200 | 28250 | 28150 | 86 |
| 366 | 20231023 | 124900 | 2185845100 | 28250 | 28200 | 28250 | 28200 | 203 |
| 367 | 20231023 | 124800 | 2180110450 | 28150 | 28250 | 28250 | 28150 | 587 |
| 368 | 20231023 | 124700 | 2163562050 | 28250 | 28250 | 28250 | 28250 | 56 |
| 369 | 20231023 | 124600 | 2161980050 | 28250 | 28250 | 28250 | 28250 | 20 |
| 370 | 20231023 | 124500 | 2161415050 | 28250 | 28250 | 28250 | 28250 | 78 |
| 371 | 20231023 | 124400 | 2159211550 | 28250 | 28250 | 28250 | 28200 | 33 |
| 372 | 20231023 | 124300 | 2158279600 | 28250 | 28250 | 28250 | 28200 | 131 |
| 373 | 20231023 | 124200 | 2154579400 | 28300 | 28250 | 28300 | 28200 | 478 |
| 374 | 20231023 | 124100 | 2141075450 | 28250 | 28250 | 28250 | 28250 | 337 |
| 375 | 20231023 | 124000 | 2131555200 | 28250 | 28250 | 28250 | 28250 | 201 |
| 376 | 20231023 | 123900 | 2125876950 | 28200 | 28250 | 28250 | 28200 | 91 |
| 377 | 20231023 | 123800 | 2123308050 | 28200 | 28250 | 28250 | 28200 | 111 |
| 378 | 20231023 | 123700 | 2120173200 | 28250 | 28250 | 28250 | 28250 | 78 |
| 379 | 20231023 | 123600 | 2117969700 | 28300 | 28250 | 28300 | 28250 | 25 |
| 380 | 20231023 | 123500 | 2117262300 | 28250 | 28250 | 28250 | 28250 | 7 |
| 381 | 20231023 | 123400 | 2117064550 | 28250 | 28300 | 28300 | 28250 | 12 |
| 382 | 20231023 | 123300 | 2116725300 | 28250 | 28250 | 28250 | 28250 | 32 |
| 383 | 20231023 | 123200 | 2115821300 | 28200 | 28200 | 28200 | 28200 | 7 |
| 384 | 20231023 | 123100 | 2115623900 | 28250 | 28200 | 28300 | 28200 | 418 |
| 385 | 20231023 | 123000 | 2103819000 | 28200 | 28150 | 28200 | 28150 | 45 |
| 386 | 20231023 | 122900 | 2102550450 | 28150 | 28250 | 28250 | 28150 | 108 |
| 387 | 20231023 | 122800 | 2099500200 | 28200 | 28250 | 28250 | 28200 | 5 |
| 388 | 20231023 | 122700 | 2099359150 | 28250 | 28250 | 28250 | 28150 | 13 |
| 389 | 20231023 | 122600 | 2098992350 | 28200 | 28200 | 28200 | 28150 | 67 |
| 390 | 20231023 | 122500 | 2097103100 | 28200 | 28250 | 28250 | 28200 | 48 |
| 391 | 20231023 | 122400 | 2095747150 | 28200 | 28250 | 28250 | 28200 | 39 |
| 392 | 20231023 | 122300 | 2094646000 | 28250 | 28200 | 28250 | 28200 | 42 |
| 393 | 20231023 | 122200 | 2093460100 | 28150 | 28250 | 28250 | 28150 | 30 |
| 394 | 20231023 | 122100 | 2092613500 | 28200 | 28200 | 28250 | 28200 | 32 |
| 395 | 20231023 | 122000 | 2091710800 | 28200 | 28200 | 28200 | 28200 | 9 |
| 396 | 20231023 | 121900 | 2091457000 | 28200 | 28200 | 28250 | 28200 | 142 |
| 397 | 20231023 | 121800 | 2087451750 | 28200 | 28250 | 28250 | 28200 | 25 |
| 398 | 20231023 | 121700 | 2086746450 | 28200 | 28250 | 28250 | 28200 | 37 |
| 399 | 20231023 | 121600 | 2085701750 | 28250 | 28250 | 28250 | 28250 | 20 |
| 400 | 20231023 | 121500 | 2085136750 | 28250 | 28250 | 28250 | 28250 | 7 |
| 401 | 20231023 | 121400 | 2084939000 | 28250 | 28200 | 28250 | 28200 | 20 |
| 402 | 20231023 | 121300 | 2084374100 | 28150 | 28200 | 28200 | 28150 | 112 |
| 403 | 20231023 | 121200 | 2081216950 | 28200 | 28150 | 28200 | 28150 | 32 |
| 404 | 20231023 | 121100 | 2080315150 | 28150 | 28150 | 28150 | 28150 | 40 |
| 405 | 20231023 | 121000 | 2079189150 | 28200 | 28150 | 28200 | 28100 | 1648 |
| 406 | 20231023 | 120900 | 2032829500 | 28200 | 28250 | 28250 | 28200 | 419 |
| 407 | 20231023 | 120800 | 2021013650 | 28250 | 28250 | 28250 | 28200 | 60 |
| 408 | 20231023 | 120700 | 2019320350 | 28250 | 28200 | 28250 | 28200 | 39 |
| 409 | 20231023 | 120600 | 2018219100 | 28200 | 28200 | 28200 | 28200 | 20 |
| 410 | 20231023 | 120500 | 2017655100 | 28200 | 28100 | 28200 | 28100 | 896 |
| 411 | 20231023 | 120400 | 1992431150 | 28100 | 28100 | 28150 | 28100 | 52 |
| 412 | 20231023 | 120300 | 1990969700 | 28100 | 28100 | 28100 | 28100 | 136 |
| 413 | 20231023 | 120200 | 1987148100 | 28050 | 28150 | 28150 | 28050 | 113 |
| 414 | 20231023 | 120100 | 1983976350 | 28150 | 28150 | 28150 | 28150 | 26 |
| 415 | 20231023 | 120000 | 1983244450 | 28150 | 28150 | 28200 | 28100 | 1085 |
| 416 | 20231023 | 115900 | 1952731050 | 28150 | 28250 | 28250 | 28150 | 108 |
| 417 | 20231023 | 115800 | 1949685700 | 28200 | 28200 | 28250 | 28200 | 28 |
| 418 | 20231023 | 115700 | 1948895850 | 28250 | 28300 | 28300 | 28200 | 108 |
| 419 | 20231023 | 115600 | 1945848900 | 28300 | 28300 | 28300 | 28300 | 19 |
| 420 | 20231023 | 115500 | 1945311200 | 28250 | 28250 | 28300 | 28250 | 60 |
| 421 | 20231023 | 115400 | 1943616150 | 28300 | 28300 | 28300 | 28300 | 1 |
| 422 | 20231023 | 115300 | 1943587850 | 28300 | 28250 | 28300 | 28200 | 114 |
| 423 | 20231023 | 115200 | 1940365500 | 28250 | 28250 | 28250 | 28250 | 1 |
| 424 | 20231023 | 115100 | 1940337250 | 28250 | 28200 | 28250 | 28150 | 71 |
| 425 | 20231023 | 115000 | 1938336350 | 28200 | 28250 | 28250 | 28200 | 133 |
| 426 | 20231023 | 114900 | 1934585500 | 28250 | 28300 | 28300 | 28250 | 32 |
| 427 | 20231023 | 114800 | 1933680500 | 28250 | 28250 | 28250 | 28150 | 36 |
| 428 | 20231023 | 114700 | 1932664100 | 28250 | 28250 | 28300 | 28250 | 33 |
| 429 | 20231023 | 114600 | 1931731500 | 28300 | 28250 | 28300 | 28200 | 295 |
| 430 | 20231023 | 114500 | 1923408250 | 28300 | 28250 | 28300 | 28200 | 741 |
| 431 | 20231023 | 114400 | 1902487750 | 28250 | 28300 | 28300 | 28250 | 54 |
| 432 | 20231023 | 114300 | 1900960000 | 28300 | 28350 | 28350 | 28300 | 78 |
| 433 | 20231023 | 114200 | 1898752350 | 28350 | 28350 | 28350 | 28300 | 62 |
| 434 | 20231023 | 114100 | 1896995000 | 28350 | 28300 | 28350 | 28300 | 6 |
| 435 | 20231023 | 114000 | 1896824950 | 28300 | 28350 | 28350 | 28300 | 20 |
| 436 | 20231023 | 113900 | 1896258750 | 28250 | 28350 | 28350 | 28250 | 104 |
| 437 | 20231023 | 113800 | 1893315600 | 28300 | 28400 | 28400 | 28300 | 219 |
| 438 | 20231023 | 113700 | 1887106050 | 28400 | 28350 | 28400 | 28350 | 24 |
| 439 | 20231023 | 113600 | 1886424500 | 28350 | 28400 | 28400 | 28350 | 58 |
| 440 | 20231023 | 113500 | 1884778900 | 28400 | 28350 | 28400 | 28350 | 39 |
| 441 | 20231023 | 113400 | 1883673050 | 28400 | 28350 | 28400 | 28350 | 93 |
| 442 | 20231023 | 113300 | 1881033600 | 28400 | 28400 | 28400 | 28400 | 25 |
| 443 | 20231023 | 113200 | 1880323600 | 28400 | 28350 | 28400 | 28350 | 79 |
| 444 | 20231023 | 113100 | 1878083000 | 28350 | 28350 | 28400 | 28350 | 522 |
| 445 | 20231023 | 113000 | 1863281700 | 28400 | 28400 | 28400 | 28350 | 30 |
| 446 | 20231023 | 112900 | 1862429850 | 28400 | 28400 | 28400 | 28350 | 99 |
| 447 | 20231023 | 112800 | 1859621750 | 28400 | 28350 | 28400 | 28300 | 495 |
| 448 | 20231023 | 112700 | 1845589050 | 28400 | 28400 | 28400 | 28350 | 275 |
| 449 | 20231023 | 112600 | 1837786950 | 28350 | 28350 | 28400 | 28350 | 40 |
| 450 | 20231023 | 112500 | 1836652700 | 28350 | 28400 | 28400 | 28350 | 172 |
| 451 | 20231023 | 112400 | 1831776300 | 28350 | 28400 | 28400 | 28350 | 18 |
| 452 | 20231023 | 112300 | 1831265450 | 28400 | 28350 | 28450 | 28350 | 175 |
| 453 | 20231023 | 112200 | 1826296900 | 28400 | 28400 | 28400 | 28350 | 146 |
| 454 | 20231023 | 112100 | 1822150550 | 28400 | 28450 | 28450 | 28400 | 46 |
| 455 | 20231023 | 112000 | 1820842900 | 28450 | 28450 | 28450 | 28400 | 124 |
| 456 | 20231023 | 111900 | 1817317850 | 28400 | 28450 | 28450 | 28400 | 42 |
| 457 | 20231023 | 111800 | 1816123150 | 28350 | 28400 | 28450 | 28350 | 156 |
| 458 | 20231023 | 111700 | 1811690600 | 28450 | 28400 | 28450 | 28400 | 53 |
| 459 | 20231023 | 111600 | 1810183050 | 28400 | 28500 | 28500 | 28400 | 262 |
| 460 | 20231023 | 111500 | 1802731600 | 28500 | 28450 | 28500 | 28450 | 11 |
| 461 | 20231023 | 111400 | 1802418600 | 28450 | 28450 | 28500 | 28450 | 28 |
| 462 | 20231023 | 111300 | 1801621650 | 28450 | 28450 | 28500 | 28400 | 53 |
| 463 | 20231023 | 111200 | 1800112750 | 28450 | 28450 | 28500 | 28450 | 269 |
| 464 | 20231023 | 111100 | 1792459650 | 28450 | 28450 | 28450 | 28400 | 59 |
| 465 | 20231023 | 111000 | 1790781400 | 28400 | 28450 | 28450 | 28400 | 124 |
| 466 | 20231023 | 110900 | 1787258550 | 28450 | 28450 | 28450 | 28450 | 20 |
| 467 | 20231023 | 110800 | 1786689550 | 28400 | 28450 | 28450 | 28350 | 797 |
| 468 | 20231023 | 110700 | 1764048200 | 28450 | 28500 | 28500 | 28450 | 85 |
| 469 | 20231023 | 110600 | 1761629600 | 28500 | 28450 | 28500 | 28450 | 98 |
| 470 | 20231023 | 110500 | 1758840600 | 28450 | 28450 | 28450 | 28450 | 262 |
| 471 | 20231023 | 110400 | 1751386700 | 28450 | 28500 | 28500 | 28450 | 53 |
| 472 | 20231023 | 110300 | 1749878700 | 28450 | 28450 | 28500 | 28450 | 345 |
| 473 | 20231023 | 110200 | 1740053100 | 28450 | 28450 | 28450 | 28450 | 416 |
| 474 | 20231023 | 110100 | 1728217900 | 28500 | 28500 | 28500 | 28450 | 36 |
| 475 | 20231023 | 110000 | 1727192700 | 28450 | 28500 | 28500 | 28450 | 48 |
| 476 | 20231023 | 105900 | 1725826800 | 28450 | 28450 | 28500 | 28450 | 26 |
| 477 | 20231023 | 105800 | 1725086200 | 28450 | 28450 | 28450 | 28400 | 604 |
| 478 | 20231023 | 105700 | 1707902800 | 28450 | 28450 | 28450 | 28400 | 108 |
| 479 | 20231023 | 105600 | 1704835200 | 28450 | 28450 | 28450 | 28400 | 122 |
| 480 | 20231023 | 105500 | 1701364600 | 28400 | 28450 | 28450 | 28400 | 194 |
| 481 | 20231023 | 105400 | 1695845500 | 28450 | 28450 | 28500 | 28450 | 280 |
| 482 | 20231023 | 105300 | 1687878100 | 28500 | 28450 | 28500 | 28400 | 349 |
| 483 | 20231023 | 105200 | 1677949050 | 28450 | 28400 | 28450 | 28400 | 720 |
| 484 | 20231023 | 105100 | 1657499150 | 28300 | 28350 | 28400 | 28300 | 97 |
| 485 | 20231023 | 105000 | 1654750100 | 28350 | 28350 | 28350 | 28350 | 523 |
| 486 | 20231023 | 104900 | 1639923050 | 28350 | 28350 | 28350 | 28350 | 325 |
| 487 | 20231023 | 104800 | 1630709300 | 28350 | 28250 | 28350 | 28250 | 1402 |
| 488 | 20231023 | 104700 | 1590973500 | 28300 | 28300 | 28300 | 28250 | 795 |
| 489 | 20231023 | 104600 | 1568478250 | 28250 | 28300 | 28300 | 28250 | 242 |
| 490 | 20231023 | 104500 | 1561641450 | 28250 | 28250 | 28300 | 28250 | 65 |
| 491 | 20231023 | 104400 | 1559803000 | 28250 | 28300 | 28300 | 28250 | 29 |
| 492 | 20231023 | 104300 | 1558983500 | 28250 | 28200 | 28250 | 28200 | 600 |
| 493 | 20231023 | 104200 | 1542035900 | 28250 | 28250 | 28250 | 28250 | 21 |
| 494 | 20231023 | 104100 | 1541442650 | 28250 | 28200 | 28250 | 28200 | 14 |
| 495 | 20231023 | 104000 | 1541047600 | 28250 | 28200 | 28250 | 28200 | 244 |
| 496 | 20231023 | 103900 | 1534159800 | 28250 | 28250 | 28250 | 28200 | 95 |
| 497 | 20231023 | 103800 | 1531480500 | 28200 | 28250 | 28250 | 28200 | 40 |
| 498 | 20231023 | 103700 | 1530351500 | 28250 | 28250 | 28250 | 28200 | 858 |
| 499 | 20231023 | 103600 | 1506120950 | 28200 | 28100 | 28200 | 28100 | 1228 |
| 500 | 20231023 | 103500 | 1471507850 | 28100 | 28150 | 28150 | 28100 | 346 |
| 501 | 20231023 | 103400 | 1461784600 | 28150 | 28150 | 28150 | 28150 | 58 |
| 502 | 20231023 | 103300 | 1460151900 | 28150 | 28100 | 28150 | 28100 | 350 |
| 503 | 20231023 | 103200 | 1450302500 | 28150 | 28150 | 28150 | 28150 | 16 |
| 504 | 20231023 | 103100 | 1449852100 | 28150 | 28150 | 28150 | 28150 | 200 |
| 505 | 20231023 | 103000 | 1444222100 | 28150 | 28150 | 28150 | 28150 | 30 |
| 506 | 20231023 | 102900 | 1443377600 | 28150 | 28200 | 28200 | 28150 | 50 |
| 507 | 20231023 | 102800 | 1441968000 | 28150 | 28150 | 28150 | 28150 | 4 |
| 508 | 20231023 | 102700 | 1441855400 | 28150 | 28150 | 28200 | 28150 | 49 |
| 509 | 20231023 | 102600 | 1440475200 | 28150 | 28150 | 28150 | 28150 | 323 |
| 510 | 20231023 | 102500 | 1431382750 | 28200 | 28150 | 28200 | 28150 | 199 |
| 511 | 20231023 | 102400 | 1425780850 | 28150 | 28150 | 28150 | 28100 | 111 |
| 512 | 20231023 | 102300 | 1422656250 | 28150 | 28000 | 28150 | 28000 | 858 |
| 513 | 20231023 | 102200 | 1398536500 | 28100 | 28100 | 28100 | 28050 | 192 |
| 514 | 20231023 | 102100 | 1393150800 | 28100 | 28100 | 28100 | 28050 | 9 |
| 515 | 20231023 | 102000 | 1392898200 | 28100 | 28100 | 28150 | 28100 | 249 |
| 516 | 20231023 | 101900 | 1385901250 | 28100 | 28100 | 28100 | 28100 | 66 |
| 517 | 20231023 | 101800 | 1384046650 | 28100 | 28100 | 28100 | 28050 | 421 |
| 518 | 20231023 | 101700 | 1372216750 | 28100 | 28100 | 28100 | 28100 | 115 |
| 519 | 20231023 | 101600 | 1368985250 | 28100 | 28100 | 28150 | 28000 | 385 |
| 520 | 20231023 | 101500 | 1358169450 | 28100 | 28100 | 28100 | 27900 | 139 |
| 521 | 20231023 | 101400 | 1354270550 | 28100 | 27850 | 28100 | 27850 | 5046 |
| 522 | 20231023 | 101300 | 1213275000 | 27900 | 27850 | 27900 | 27850 | 769 |
| 523 | 20231023 | 101200 | 1191854700 | 27850 | 27850 | 27850 | 27850 | 36 |
| 524 | 20231023 | 101100 | 1190852100 | 27900 | 27900 | 27900 | 27850 | 107 |
| 525 | 20231023 | 101000 | 1187867000 | 27900 | 27900 | 27950 | 27900 | 1853 |
| 526 | 20231023 | 100900 | 1136168250 | 27850 | 27800 | 27900 | 27800 | 681 |
| 527 | 20231023 | 100800 | 1117233350 | 27800 | 27850 | 27850 | 27800 | 3034 |
| 528 | 20231023 | 100700 | 1032888100 | 27800 | 27800 | 27800 | 27750 | 1397 |
| 529 | 20231023 | 100600 | 994059200 | 27850 | 27850 | 27850 | 27850 | 33 |
| 530 | 20231023 | 100500 | 993140150 | 27850 | 27850 | 27850 | 27850 | 137 |
| 531 | 20231023 | 100400 | 989324700 | 27850 | 27850 | 27850 | 27850 | 47 |
| 532 | 20231023 | 100300 | 988015750 | 27850 | 27900 | 27900 | 27850 | 146 |
| 533 | 20231023 | 100200 | 983944450 | 27900 | 27900 | 27900 | 27900 | 86 |
| 534 | 20231023 | 100100 | 981545050 | 27900 | 27850 | 27900 | 27850 | 212 |
| 535 | 20231023 | 100000 | 975639300 | 27850 | 27800 | 27850 | 27800 | 17 |
| 536 | 20231023 | 095900 | 975165900 | 27850 | 27850 | 27850 | 27800 | 177 |
| 537 | 20231023 | 095800 | 970241950 | 27850 | 27850 | 27850 | 27850 | 5 |
| 538 | 20231023 | 095700 | 970102700 | 27850 | 27800 | 27850 | 27800 | 73 |
| 539 | 20231023 | 095600 | 968073150 | 27750 | 27700 | 27750 | 27700 | 292 |
| 540 | 20231023 | 095500 | 959970750 | 27800 | 27800 | 27800 | 27700 | 493 |
| 541 | 20231023 | 095400 | 946287650 | 27800 | 27900 | 27900 | 27800 | 575 |
| 542 | 20231023 | 095300 | 930273050 | 27900 | 27900 | 27900 | 27900 | 250 |
| 543 | 20231023 | 095200 | 923298050 | 27850 | 27950 | 27950 | 27850 | 146 |
| 544 | 20231023 | 095100 | 919221450 | 27950 | 27900 | 27950 | 27900 | 120 |
| 545 | 20231023 | 095000 | 915867500 | 27900 | 27800 | 27900 | 27800 | 295 |
| 546 | 20231023 | 094900 | 907641500 | 27800 | 27900 | 27900 | 27800 | 104 |
| 547 | 20231023 | 094800 | 904740300 | 27800 | 27850 | 27900 | 27800 | 15 |
| 548 | 20231023 | 094700 | 904322450 | 27850 | 27850 | 27850 | 27850 | 34 |
| 549 | 20231023 | 094600 | 903375550 | 27850 | 27850 | 27850 | 27850 | 142 |
| 550 | 20231023 | 094500 | 899420850 | 27850 | 27850 | 27850 | 27850 | 11 |
| 551 | 20231023 | 094400 | 899114500 | 27850 | 27950 | 27950 | 27850 | 536 |
| 552 | 20231023 | 094300 | 884155050 | 27950 | 28050 | 28050 | 27950 | 235 |
| 553 | 20231023 | 094200 | 877567850 | 28100 | 28100 | 28100 | 28050 | 252 |
| 554 | 20231023 | 094100 | 870488750 | 28150 | 28150 | 28150 | 28150 | 130 |
| 555 | 20231023 | 094000 | 866829250 | 28150 | 28150 | 28150 | 28150 | 89 |
| 556 | 20231023 | 093900 | 864323900 | 28150 | 28200 | 28200 | 28150 | 180 |
| 557 | 20231023 | 093800 | 859248450 | 28200 | 28200 | 28200 | 28150 | 208 |
| 558 | 20231023 | 093700 | 853388150 | 28150 | 28150 | 28150 | 28150 | 146 |
| 559 | 20231023 | 093600 | 849278250 | 28200 | 28150 | 28200 | 28150 | 414 |
| 560 | 20231023 | 093500 | 837613350 | 28150 | 28100 | 28150 | 28100 | 214 |
| 561 | 20231023 | 093400 | 831596000 | 28100 | 28150 | 28150 | 28100 | 137 |
| 562 | 20231023 | 093300 | 827740300 | 28150 | 28050 | 28150 | 28050 | 2154 |
| 563 | 20231023 | 093200 | 767229950 | 28000 | 28050 | 28100 | 27950 | 238 |
| 564 | 20231023 | 093100 | 760562300 | 28100 | 27950 | 28100 | 27950 | 3159 |
| 565 | 20231023 | 093000 | 672073000 | 27900 | 27900 | 27900 | 27900 | 43 |
| 566 | 20231023 | 092900 | 670873300 | 27900 | 27850 | 27900 | 27800 | 425 |
| 567 | 20231023 | 092800 | 659029700 | 27900 | 27950 | 27950 | 27900 | 1036 |
| 568 | 20231023 | 092700 | 630103700 | 27950 | 28050 | 28050 | 27950 | 129 |
| 569 | 20231023 | 092600 | 626496450 | 28050 | 28000 | 28050 | 28000 | 584 |
| 570 | 20231023 | 092500 | 610143900 | 27950 | 27900 | 27950 | 27850 | 778 |
| 571 | 20231023 | 092400 | 588425050 | 27900 | 27950 | 27950 | 27900 | 30 |
| 572 | 20231023 | 092300 | 587587550 | 27950 | 28000 | 28000 | 27950 | 73 |
| 573 | 20231023 | 092200 | 585546700 | 27950 | 28000 | 28000 | 27950 | 668 |
| 574 | 20231023 | 092100 | 566842950 | 28000 | 28050 | 28150 | 28000 | 1359 |
| 575 | 20231023 | 092000 | 528689250 | 28050 | 27900 | 28050 | 27800 | 3120 |
| 576 | 20231023 | 091900 | 441512500 | 27900 | 27800 | 27900 | 27800 | 575 |
| 577 | 20231023 | 091800 | 425496600 | 27800 | 27800 | 27800 | 27700 | 1492 |
| 578 | 20231023 | 091700 | 384037550 | 27850 | 27950 | 27950 | 27850 | 387 |
| 579 | 20231023 | 091600 | 373236700 | 27950 | 27950 | 27950 | 27950 | 290 |
| 580 | 20231023 | 091500 | 365131200 | 27950 | 27950 | 28000 | 27950 | 698 |
| 581 | 20231023 | 091400 | 345620450 | 27900 | 27800 | 27900 | 27800 | 520 |
| 582 | 20231023 | 091300 | 331132300 | 27750 | 27750 | 27750 | 27700 | 644 |
| 583 | 20231023 | 091200 | 313262300 | 27750 | 27800 | 27800 | 27700 | 490 |
| 584 | 20231023 | 091100 | 299659600 | 27700 | 27800 | 27900 | 27650 | 501 |
| 585 | 20231023 | 091000 | 285706600 | 27800 | 27600 | 27800 | 27600 | 757 |
| 586 | 20231023 | 090900 | 264730300 | 27650 | 27550 | 27650 | 27500 | 543 |
| 587 | 20231023 | 090800 | 249756700 | 27600 | 27650 | 27650 | 27600 | 163 |
| 588 | 20231023 | 090700 | 245257650 | 27650 | 27450 | 27650 | 27400 | 1268 |
| 589 | 20231023 | 090600 | 210281800 | 27350 | 27350 | 27500 | 27350 | 838 |
| 590 | 20231023 | 090500 | 187295150 | 27350 | 27500 | 27500 | 27300 | 123 |
| 591 | 20231023 | 090400 | 183926550 | 27300 | 27400 | 27500 | 27300 | 475 |
| 592 | 20231023 | 090300 | 170929350 | 27400 | 27450 | 27550 | 27400 | 2548 |
| 593 | 20231023 | 090200 | 100914750 | 27450 | 27400 | 27500 | 27400 | 290 |
| 594 | 20231023 | 090100 | 92956100 | 27350 | 27250 | 27600 | 27250 | 853 |
| 595 | 20231023 | 090000 | 69637800 | 27200 | 27100 | 27300 | 27100 | 2556 |