31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 185800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 1519 |
| 3 | 20231025 | 185700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20231025 | 185600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20231025 | 185500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20231025 | 185400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20231025 | 185300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20231025 | 185200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20231025 | 185100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20231025 | 185000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20231025 | 184900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20231025 | 184800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20231025 | 184700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20231025 | 184600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20231025 | 184500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20231025 | 184400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20231025 | 184300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20231025 | 184200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20231025 | 184100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20231025 | 184000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20231025 | 183900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20231025 | 183800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20231025 | 183700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20231025 | 183600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20231025 | 183500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20231025 | 183400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20231025 | 183300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20231025 | 183200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20231025 | 183100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20231025 | 183000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20231025 | 182900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20231025 | 182800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 1519 |
| 33 | 20231025 | 182700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20231025 | 182600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20231025 | 182500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20231025 | 182400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20231025 | 182300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20231025 | 182200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20231025 | 182100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20231025 | 182000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20231025 | 181900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20231025 | 181800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20231025 | 181700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20231025 | 181600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20231025 | 181500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20231025 | 181400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20231025 | 181300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20231025 | 181200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20231025 | 181100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20231025 | 181000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20231025 | 180900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20231025 | 180800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20231025 | 180700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20231025 | 180600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20231025 | 180500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20231025 | 180400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20231025 | 180300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20231025 | 180200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20231025 | 180100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20231025 | 180000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20231025 | 175900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20231025 | 175800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 1519 |
| 63 | 20231025 | 175700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20231025 | 175600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20231025 | 175500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20231025 | 175400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20231025 | 175300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20231025 | 175200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20231025 | 175100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20231025 | 175000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20231025 | 174900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20231025 | 174800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20231025 | 174700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20231025 | 174600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20231025 | 174500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20231025 | 174400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20231025 | 174300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20231025 | 174200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20231025 | 174100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20231025 | 174000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20231025 | 173900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20231025 | 173800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20231025 | 173700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20231025 | 173600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20231025 | 173500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20231025 | 173400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20231025 | 173300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20231025 | 173200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20231025 | 173100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20231025 | 173000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20231025 | 172900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20231025 | 172800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 1519 |
| 93 | 20231025 | 172700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20231025 | 172600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20231025 | 172500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20231025 | 172400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20231025 | 172300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20231025 | 172200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20231025 | 172100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20231025 | 172000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20231025 | 171900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20231025 | 171800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20231025 | 171700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20231025 | 171600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20231025 | 171500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20231025 | 171400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20231025 | 171300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20231025 | 171200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20231025 | 171100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20231025 | 171000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20231025 | 170900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20231025 | 170800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20231025 | 170700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20231025 | 170600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20231025 | 170500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20231025 | 170400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20231025 | 170300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20231025 | 170200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20231025 | 170100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20231025 | 170000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20231025 | 165900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20231025 | 165800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 1519 |
| 123 | 20231025 | 165700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20231025 | 165600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20231025 | 165500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20231025 | 165400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20231025 | 165300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20231025 | 165200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20231025 | 165100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20231025 | 165000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20231025 | 164900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20231025 | 164800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20231025 | 164700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20231025 | 164600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20231025 | 164500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20231025 | 164400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20231025 | 164300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20231025 | 164200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20231025 | 164100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20231025 | 164000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20231025 | 163900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20231025 | 163800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20231025 | 163700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20231025 | 163600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20231025 | 163500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20231025 | 163400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20231025 | 163300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20231025 | 163200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20231025 | 163100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20231025 | 163000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20231025 | 162900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20231025 | 162800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 1519 |
| 153 | 20231025 | 162700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20231025 | 162600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20231025 | 162500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20231025 | 162400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20231025 | 162300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20231025 | 162200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20231025 | 162100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20231025 | 162000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20231025 | 161900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20231025 | 161800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20231025 | 161700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20231025 | 161600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20231025 | 161500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20231025 | 161400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20231025 | 161300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20231025 | 161200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20231025 | 161100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20231025 | 161000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20231025 | 160900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20231025 | 160800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20231025 | 160700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20231025 | 160600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20231025 | 160500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20231025 | 160400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20231025 | 160300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20231025 | 160200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20231025 | 160100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20231025 | 160000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20231025 | 155900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20231025 | 155800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 1519 |
| 183 | 20231025 | 155700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20231025 | 155600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20231025 | 155500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20231025 | 155400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20231025 | 155300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20231025 | 155200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20231025 | 155100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20231025 | 155000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20231025 | 154900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20231025 | 154800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20231025 | 154700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20231025 | 154600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20231025 | 154500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20231025 | 154400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20231025 | 154300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20231025 | 154200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20231025 | 154100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20231025 | 154000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20231025 | 153900 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20231025 | 153800 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20231025 | 153700 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20231025 | 153600 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20231025 | 153500 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20231025 | 153400 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20231025 | 153300 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20231025 | 153200 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20231025 | 153100 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20231025 | 153000 | 1985253100 | 21900 | 21900 | 21900 | 21900 | 1519 |
| 211 | 20231025 | 152900 | 1951987000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20231025 | 152800 | 1951987000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 213 | 20231025 | 152700 | 1951987000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20231025 | 152600 | 1951987000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20231025 | 152500 | 1951987000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20231025 | 152400 | 1951987000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20231025 | 152300 | 1951987000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20231025 | 152200 | 1951987000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20231025 | 152100 | 1951987000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20231025 | 152000 | 1951987000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20231025 | 151900 | 1951987000 | 22000 | 21950 | 22000 | 21950 | 157 |
| 222 | 20231025 | 151800 | 1948537450 | 22000 | 22000 | 22000 | 22000 | 35 |
| 223 | 20231025 | 151700 | 1947767450 | 21950 | 22000 | 22000 | 21950 | 247 |
| 224 | 20231025 | 151600 | 1942335700 | 22000 | 22000 | 22000 | 22000 | 73 |
| 225 | 20231025 | 151500 | 1940729700 | 22000 | 22000 | 22100 | 22000 | 157 |
| 226 | 20231025 | 151400 | 1937270900 | 22050 | 22000 | 22050 | 22000 | 196 |
| 227 | 20231025 | 151300 | 1932957150 | 22000 | 22050 | 22100 | 22000 | 284 |
| 228 | 20231025 | 151200 | 1926703450 | 22050 | 22050 | 22050 | 22050 | 127 |
| 229 | 20231025 | 151100 | 1923903100 | 22000 | 22100 | 22100 | 22000 | 275 |
| 230 | 20231025 | 151000 | 1917843000 | 22050 | 22050 | 22100 | 22050 | 237 |
| 231 | 20231025 | 150900 | 1912613300 | 22100 | 22150 | 22150 | 22100 | 113 |
| 232 | 20231025 | 150800 | 1910115500 | 22050 | 22100 | 22100 | 22050 | 188 |
| 233 | 20231025 | 150700 | 1905961950 | 22050 | 22050 | 22050 | 22000 | 190 |
| 234 | 20231025 | 150600 | 1901777650 | 22050 | 22050 | 22100 | 22000 | 331 |
| 235 | 20231025 | 150500 | 1894476600 | 22100 | 22050 | 22100 | 22000 | 270 |
| 236 | 20231025 | 150400 | 1888520150 | 22050 | 22100 | 22150 | 22050 | 485 |
| 237 | 20231025 | 150300 | 1877808650 | 22100 | 22100 | 22100 | 22100 | 93 |
| 238 | 20231025 | 150200 | 1875753350 | 22100 | 22100 | 22100 | 22050 | 300 |
| 239 | 20231025 | 150100 | 1869128700 | 22150 | 22150 | 22150 | 22150 | 513 |
| 240 | 20231025 | 150000 | 1857765750 | 22100 | 22100 | 22100 | 22100 | 136 |
| 241 | 20231025 | 145900 | 1854760150 | 22050 | 22150 | 22150 | 22050 | 208 |
| 242 | 20231025 | 145800 | 1850165300 | 22150 | 22100 | 22150 | 22050 | 297 |
| 243 | 20231025 | 145700 | 1843597000 | 22050 | 22050 | 22100 | 22000 | 286 |
| 244 | 20231025 | 145600 | 1837291250 | 22050 | 22050 | 22050 | 22050 | 182 |
| 245 | 20231025 | 145500 | 1833278150 | 22050 | 22100 | 22100 | 22050 | 270 |
| 246 | 20231025 | 145400 | 1827319500 | 22100 | 22050 | 22100 | 22050 | 255 |
| 247 | 20231025 | 145300 | 1821689300 | 22100 | 22050 | 22100 | 22050 | 149 |
| 248 | 20231025 | 145200 | 1818396950 | 22050 | 22100 | 22150 | 22050 | 473 |
| 249 | 20231025 | 145100 | 1807943950 | 22100 | 22100 | 22100 | 22050 | 283 |
| 250 | 20231025 | 145000 | 1801693350 | 22150 | 22150 | 22150 | 22150 | 314 |
| 251 | 20231025 | 144900 | 1794738250 | 22150 | 22050 | 22150 | 22050 | 241 |
| 252 | 20231025 | 144800 | 1789416650 | 22100 | 22100 | 22150 | 22100 | 189 |
| 253 | 20231025 | 144700 | 1785239400 | 22150 | 22100 | 22150 | 22100 | 236 |
| 254 | 20231025 | 144600 | 1780020050 | 22150 | 22100 | 22150 | 22050 | 288 |
| 255 | 20231025 | 144500 | 1773659950 | 22150 | 22150 | 22200 | 22150 | 184 |
| 256 | 20231025 | 144400 | 1769584150 | 22150 | 22050 | 22150 | 22050 | 319 |
| 257 | 20231025 | 144300 | 1762535450 | 22100 | 22150 | 22150 | 22050 | 254 |
| 258 | 20231025 | 144200 | 1756925350 | 22100 | 22100 | 22100 | 22100 | 212 |
| 259 | 20231025 | 144100 | 1752240150 | 22050 | 22050 | 22050 | 22000 | 402 |
| 260 | 20231025 | 144000 | 1743386500 | 22050 | 22100 | 22100 | 22050 | 203 |
| 261 | 20231025 | 143900 | 1738903450 | 22000 | 22100 | 22100 | 22000 | 799 |
| 262 | 20231025 | 143800 | 1721285950 | 22100 | 22150 | 22150 | 22050 | 306 |
| 263 | 20231025 | 143700 | 1714526900 | 22050 | 22150 | 22150 | 22050 | 303 |
| 264 | 20231025 | 143600 | 1707831900 | 22200 | 22100 | 22200 | 22100 | 163 |
| 265 | 20231025 | 143500 | 1704219750 | 22100 | 22150 | 22150 | 22100 | 219 |
| 266 | 20231025 | 143400 | 1699378050 | 22150 | 22200 | 22200 | 22150 | 207 |
| 267 | 20231025 | 143300 | 1694791150 | 22150 | 22100 | 22150 | 22100 | 168 |
| 268 | 20231025 | 143200 | 1691072400 | 22100 | 22150 | 22150 | 22100 | 386 |
| 269 | 20231025 | 143100 | 1682532350 | 22200 | 22150 | 22250 | 22150 | 727 |
| 270 | 20231025 | 143000 | 1666386550 | 22100 | 22200 | 22250 | 22100 | 559 |
| 271 | 20231025 | 142900 | 1653987150 | 22250 | 22200 | 22250 | 22200 | 1179 |
| 272 | 20231025 | 142800 | 1627797500 | 22200 | 22150 | 22200 | 22150 | 183 |
| 273 | 20231025 | 142700 | 1623741050 | 22150 | 22150 | 22150 | 22150 | 929 |
| 274 | 20231025 | 142600 | 1603163700 | 22100 | 22050 | 22100 | 22050 | 182 |
| 275 | 20231025 | 142500 | 1599142750 | 22050 | 22050 | 22050 | 21950 | 375 |
| 276 | 20231025 | 142400 | 1590884200 | 22000 | 21950 | 22150 | 21950 | 1652 |
| 277 | 20231025 | 142300 | 1554359350 | 21950 | 22100 | 22100 | 21950 | 350 |
| 278 | 20231025 | 142200 | 1546652000 | 22050 | 22000 | 22050 | 22000 | 215 |
| 279 | 20231025 | 142100 | 1541919000 | 22100 | 22000 | 22100 | 22000 | 982 |
| 280 | 20231025 | 142000 | 1520303350 | 22050 | 22050 | 22100 | 22000 | 291 |
| 281 | 20231025 | 141900 | 1513888000 | 22050 | 22000 | 22050 | 22000 | 209 |
| 282 | 20231025 | 141800 | 1509284850 | 22100 | 22100 | 22100 | 22050 | 221 |
| 283 | 20231025 | 141700 | 1504407000 | 22150 | 22150 | 22200 | 22150 | 198 |
| 284 | 20231025 | 141600 | 1500019500 | 22150 | 22150 | 22150 | 22100 | 645 |
| 285 | 20231025 | 141500 | 1485752250 | 22150 | 22150 | 22150 | 22150 | 174 |
| 286 | 20231025 | 141400 | 1481898150 | 22150 | 22100 | 22150 | 22100 | 306 |
| 287 | 20231025 | 141300 | 1475125650 | 22200 | 22100 | 22200 | 22100 | 210 |
| 288 | 20231025 | 141200 | 1470474800 | 22100 | 22150 | 22200 | 22100 | 311 |
| 289 | 20231025 | 141100 | 1463581750 | 22150 | 22200 | 22200 | 22100 | 280 |
| 290 | 20231025 | 141000 | 1457379400 | 22200 | 22100 | 22200 | 22100 | 83 |
| 291 | 20231025 | 140900 | 1455539200 | 22150 | 22200 | 22200 | 22150 | 322 |
| 292 | 20231025 | 140800 | 1448399450 | 22150 | 22200 | 22200 | 22150 | 398 |
| 293 | 20231025 | 140700 | 1439573750 | 22150 | 22200 | 22200 | 22000 | 812 |
| 294 | 20231025 | 140600 | 1421630900 | 22200 | 22150 | 22200 | 22150 | 147 |
| 295 | 20231025 | 140500 | 1418373300 | 22200 | 22150 | 22200 | 22150 | 236 |
| 296 | 20231025 | 140400 | 1413137250 | 22150 | 22150 | 22150 | 22150 | 198 |
| 297 | 20231025 | 140300 | 1408751550 | 22200 | 22100 | 22200 | 22050 | 403 |
| 298 | 20231025 | 140200 | 1399842200 | 22150 | 22200 | 22200 | 22150 | 224 |
| 299 | 20231025 | 140100 | 1394870700 | 22200 | 22150 | 22200 | 22150 | 233 |
| 300 | 20231025 | 140000 | 1389698800 | 22100 | 22150 | 22150 | 22100 | 328 |
| 301 | 20231025 | 135900 | 1382438850 | 22150 | 22100 | 22150 | 22100 | 179 |
| 302 | 20231025 | 135800 | 1378479950 | 22100 | 22050 | 22100 | 22050 | 377 |
| 303 | 20231025 | 135700 | 1370162300 | 22100 | 22150 | 22150 | 22100 | 208 |
| 304 | 20231025 | 135600 | 1365555500 | 22100 | 22100 | 22100 | 22100 | 99 |
| 305 | 20231025 | 135500 | 1363367600 | 22100 | 22100 | 22150 | 22050 | 1233 |
| 306 | 20231025 | 135400 | 1336113500 | 22050 | 22050 | 22100 | 22050 | 281 |
| 307 | 20231025 | 135300 | 1329912350 | 22050 | 22100 | 22100 | 22050 | 149 |
| 308 | 20231025 | 135200 | 1326625100 | 22100 | 22100 | 22100 | 22050 | 276 |
| 309 | 20231025 | 135100 | 1320530700 | 22050 | 22050 | 22100 | 22050 | 258 |
| 310 | 20231025 | 135000 | 1314838850 | 22100 | 22000 | 22100 | 22000 | 152 |
| 311 | 20231025 | 134900 | 1311490350 | 22100 | 22050 | 22100 | 22000 | 233 |
| 312 | 20231025 | 134800 | 1306357000 | 22100 | 22050 | 22100 | 22050 | 173 |
| 313 | 20231025 | 134700 | 1302540550 | 22000 | 22050 | 22050 | 22000 | 192 |
| 314 | 20231025 | 134600 | 1298312900 | 22100 | 22000 | 22100 | 22000 | 139 |
| 315 | 20231025 | 134500 | 1295254150 | 22000 | 22000 | 22000 | 22000 | 139 |
| 316 | 20231025 | 134400 | 1292196150 | 22000 | 21950 | 22000 | 21950 | 291 |
| 317 | 20231025 | 134300 | 1285795450 | 22000 | 22000 | 22000 | 22000 | 591 |
| 318 | 20231025 | 134200 | 1272793450 | 21950 | 22000 | 22000 | 21950 | 175 |
| 319 | 20231025 | 134100 | 1268950400 | 21950 | 21950 | 21950 | 21900 | 251 |
| 320 | 20231025 | 134000 | 1263441900 | 21950 | 21850 | 21950 | 21850 | 513 |
| 321 | 20231025 | 133900 | 1252211400 | 21900 | 21850 | 21900 | 21850 | 391 |
| 322 | 20231025 | 133800 | 1243663250 | 21850 | 21900 | 21950 | 21850 | 638 |
| 323 | 20231025 | 133700 | 1229692400 | 21950 | 22000 | 22000 | 21900 | 1524 |
| 324 | 20231025 | 133600 | 1196217350 | 22050 | 22000 | 22050 | 22000 | 404 |
| 325 | 20231025 | 133500 | 1187318050 | 22000 | 22000 | 22050 | 22000 | 397 |
| 326 | 20231025 | 133400 | 1178579200 | 22000 | 21950 | 22000 | 21950 | 265 |
| 327 | 20231025 | 133300 | 1172751100 | 22000 | 21950 | 22000 | 21900 | 665 |
| 328 | 20231025 | 133200 | 1158149200 | 22000 | 21950 | 22000 | 21950 | 274 |
| 329 | 20231025 | 133100 | 1152130000 | 21950 | 22050 | 22100 | 21950 | 1326 |
| 330 | 20231025 | 133000 | 1122880200 | 22050 | 22150 | 22150 | 22050 | 670 |
| 331 | 20231025 | 132900 | 1108073700 | 22150 | 22100 | 22150 | 22100 | 200 |
| 332 | 20231025 | 132800 | 1103645950 | 22150 | 22200 | 22200 | 22100 | 304 |
| 333 | 20231025 | 132700 | 1096912400 | 22200 | 22150 | 22200 | 22150 | 103 |
| 334 | 20231025 | 132600 | 1094629150 | 22150 | 22150 | 22150 | 22150 | 148 |
| 335 | 20231025 | 132500 | 1091350950 | 22200 | 22200 | 22200 | 22150 | 206 |
| 336 | 20231025 | 132400 | 1086783100 | 22200 | 22100 | 22200 | 22050 | 579 |
| 337 | 20231025 | 132300 | 1073976550 | 22050 | 22150 | 22150 | 22050 | 301 |
| 338 | 20231025 | 132200 | 1067323200 | 22200 | 22150 | 22200 | 22150 | 504 |
| 339 | 20231025 | 132100 | 1056142800 | 22200 | 22200 | 22300 | 22200 | 458 |
| 340 | 20231025 | 132000 | 1045970250 | 22200 | 22300 | 22300 | 22200 | 45 |
| 341 | 20231025 | 131900 | 1044967650 | 22250 | 22250 | 22300 | 22200 | 314 |
| 342 | 20231025 | 131800 | 1037983650 | 22350 | 22300 | 22350 | 22250 | 139 |
| 343 | 20231025 | 131700 | 1034882200 | 22300 | 22350 | 22350 | 22300 | 435 |
| 344 | 20231025 | 131600 | 1025179800 | 22300 | 22250 | 22350 | 22250 | 1316 |
| 345 | 20231025 | 131500 | 995823500 | 22300 | 22250 | 22300 | 22200 | 862 |
| 346 | 20231025 | 131400 | 976622600 | 22250 | 22250 | 22300 | 22250 | 372 |
| 347 | 20231025 | 131300 | 968338000 | 22250 | 22250 | 22250 | 22250 | 185 |
| 348 | 20231025 | 131200 | 964221750 | 22250 | 22250 | 22250 | 22200 | 769 |
| 349 | 20231025 | 131100 | 947124350 | 22250 | 22200 | 22250 | 22200 | 536 |
| 350 | 20231025 | 131000 | 935198450 | 22150 | 22150 | 22250 | 22150 | 322 |
| 351 | 20231025 | 130900 | 928048650 | 22150 | 22200 | 22250 | 22150 | 263 |
| 352 | 20231025 | 130800 | 922213700 | 22200 | 22150 | 22200 | 22150 | 830 |
| 353 | 20231025 | 130700 | 903798950 | 22150 | 22200 | 22200 | 22100 | 509 |
| 354 | 20231025 | 130600 | 892526400 | 22200 | 22150 | 22200 | 22150 | 205 |
| 355 | 20231025 | 130500 | 887980900 | 22150 | 22200 | 22200 | 22150 | 136 |
| 356 | 20231025 | 130400 | 884966700 | 22200 | 22150 | 22200 | 22150 | 52 |
| 357 | 20231025 | 130300 | 883813800 | 22200 | 22100 | 22200 | 22100 | 323 |
| 358 | 20231025 | 130200 | 876657450 | 22100 | 22100 | 22150 | 22100 | 1163 |
| 359 | 20231025 | 130100 | 850912450 | 22100 | 22150 | 22150 | 22050 | 441 |
| 360 | 20231025 | 130000 | 841158650 | 22150 | 22150 | 22150 | 22150 | 20 |
| 361 | 20231025 | 125900 | 840715650 | 22150 | 22100 | 22150 | 22050 | 235 |
| 362 | 20231025 | 125800 | 835520850 | 22100 | 22150 | 22150 | 22100 | 127 |
| 363 | 20231025 | 125700 | 832709350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 364 | 20231025 | 125600 | 832709350 | 22100 | 22050 | 22100 | 22050 | 226 |
| 365 | 20231025 | 125500 | 827724000 | 22100 | 22050 | 22100 | 22050 | 103 |
| 366 | 20231025 | 125400 | 825447750 | 22050 | 22150 | 22150 | 22050 | 155 |
| 367 | 20231025 | 125300 | 822020550 | 22100 | 22100 | 22100 | 22100 | 255 |
| 368 | 20231025 | 125200 | 816385050 | 22100 | 22000 | 22100 | 22000 | 1145 |
| 369 | 20231025 | 125100 | 791187200 | 22000 | 21950 | 22000 | 21950 | 39 |
| 370 | 20231025 | 125000 | 790329350 | 21950 | 22000 | 22000 | 21950 | 78 |
| 371 | 20231025 | 124900 | 788614800 | 21950 | 21950 | 21950 | 21950 | 150 |
| 372 | 20231025 | 124800 | 785322300 | 21950 | 21950 | 22000 | 21950 | 62 |
| 373 | 20231025 | 124700 | 783959150 | 21950 | 22000 | 22000 | 21950 | 56 |
| 374 | 20231025 | 124600 | 782728150 | 22000 | 22000 | 22000 | 21950 | 192 |
| 375 | 20231025 | 124500 | 778511700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 376 | 20231025 | 124400 | 778511700 | 22000 | 22000 | 22000 | 22000 | 36 |
| 377 | 20231025 | 124300 | 777719700 | 22000 | 22000 | 22000 | 22000 | 80 |
| 378 | 20231025 | 124200 | 775959700 | 22000 | 21950 | 22000 | 21950 | 51 |
| 379 | 20231025 | 124100 | 774840200 | 22000 | 21950 | 22000 | 21950 | 41 |
| 380 | 20231025 | 124000 | 773938450 | 21950 | 22000 | 22050 | 21950 | 261 |
| 381 | 20231025 | 123900 | 768196000 | 22050 | 22050 | 22050 | 22050 | 50 |
| 382 | 20231025 | 123800 | 767093500 | 22050 | 22050 | 22050 | 22000 | 296 |
| 383 | 20231025 | 123700 | 760574300 | 22100 | 22150 | 22150 | 22100 | 58 |
| 384 | 20231025 | 123600 | 759291450 | 22100 | 22150 | 22150 | 22100 | 193 |
| 385 | 20231025 | 123500 | 755019350 | 22150 | 22150 | 22150 | 22100 | 52 |
| 386 | 20231025 | 123400 | 753867600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 387 | 20231025 | 123300 | 753867600 | 22100 | 22100 | 22100 | 22100 | 36 |
| 388 | 20231025 | 123200 | 753072000 | 22150 | 22100 | 22150 | 22100 | 253 |
| 389 | 20231025 | 123100 | 747468300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 390 | 20231025 | 123000 | 747468300 | 22150 | 22100 | 22150 | 22100 | 47 |
| 391 | 20231025 | 122900 | 746427750 | 22150 | 22150 | 22200 | 22150 | 849 |
| 392 | 20231025 | 122800 | 727585750 | 22150 | 22050 | 22150 | 22050 | 461 |
| 393 | 20231025 | 122700 | 717398100 | 22100 | 22050 | 22100 | 22050 | 38 |
| 394 | 20231025 | 122600 | 716558800 | 22100 | 21950 | 22100 | 21950 | 4611 |
| 395 | 20231025 | 122500 | 615195250 | 21950 | 21950 | 21950 | 21950 | 36 |
| 396 | 20231025 | 122400 | 614405050 | 21950 | 21950 | 21950 | 21950 | 86 |
| 397 | 20231025 | 122300 | 612517350 | 21950 | 21950 | 21950 | 21950 | 17 |
| 398 | 20231025 | 122200 | 612144200 | 21900 | 21950 | 21950 | 21900 | 37 |
| 399 | 20231025 | 122100 | 611332100 | 21850 | 21850 | 21900 | 21850 | 3120 |
| 400 | 20231025 | 122000 | 543005850 | 21850 | 21850 | 21850 | 21850 | 58 |
| 401 | 20231025 | 121900 | 541738550 | 21850 | 21850 | 21850 | 21850 | 31 |
| 402 | 20231025 | 121800 | 541061200 | 21850 | 21850 | 21850 | 21850 | 60 |
| 403 | 20231025 | 121700 | 539750200 | 21850 | 21850 | 21850 | 21850 | 36 |
| 404 | 20231025 | 121600 | 538963600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 405 | 20231025 | 121500 | 538963600 | 21800 | 21800 | 21800 | 21800 | 86 |
| 406 | 20231025 | 121400 | 537088800 | 21850 | 21850 | 21850 | 21850 | 36 |
| 407 | 20231025 | 121300 | 536302200 | 21850 | 21850 | 21850 | 21850 | 36 |
| 408 | 20231025 | 121200 | 535515600 | 21850 | 21850 | 21850 | 21850 | 35 |
| 409 | 20231025 | 121100 | 534750850 | 21850 | 21850 | 21850 | 21850 | 5 |
| 410 | 20231025 | 121000 | 534641600 | 21850 | 21850 | 21900 | 21850 | 159 |
| 411 | 20231025 | 120900 | 531165650 | 21850 | 21850 | 21900 | 21850 | 517 |
| 412 | 20231025 | 120800 | 519869150 | 21850 | 21850 | 21850 | 21850 | 1 |
| 413 | 20231025 | 120700 | 519847300 | 21800 | 21850 | 21850 | 21800 | 167 |
| 414 | 20231025 | 120600 | 516203600 | 21850 | 21850 | 21850 | 21850 | 64 |
| 415 | 20231025 | 120500 | 514805200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 416 | 20231025 | 120400 | 514805200 | 21850 | 21850 | 21850 | 21850 | 36 |
| 417 | 20231025 | 120300 | 514018600 | 21850 | 21800 | 21850 | 21800 | 467 |
| 418 | 20231025 | 120200 | 503836200 | 21850 | 21850 | 21850 | 21850 | 41 |
| 419 | 20231025 | 120100 | 502940350 | 21850 | 21850 | 21850 | 21850 | 0 |
| 420 | 20231025 | 120000 | 502940350 | 21850 | 21850 | 21850 | 21850 | 54 |
| 421 | 20231025 | 115900 | 501760450 | 21850 | 21850 | 21850 | 21850 | 36 |
| 422 | 20231025 | 115800 | 500973850 | 21850 | 21850 | 21850 | 21850 | 36 |
| 423 | 20231025 | 115700 | 500187250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 424 | 20231025 | 115600 | 500187250 | 21850 | 21850 | 21850 | 21850 | 36 |
| 425 | 20231025 | 115500 | 499400650 | 21850 | 21850 | 21850 | 21850 | 72 |
| 426 | 20231025 | 115400 | 497827450 | 21900 | 21900 | 21900 | 21900 | 54 |
| 427 | 20231025 | 115300 | 496644850 | 21900 | 21900 | 21900 | 21900 | 50 |
| 428 | 20231025 | 115200 | 495549850 | 21900 | 21900 | 21900 | 21900 | 36 |
| 429 | 20231025 | 115100 | 494761450 | 21850 | 21850 | 21850 | 21850 | 60 |
| 430 | 20231025 | 115000 | 493450450 | 21850 | 21850 | 21850 | 21850 | 154 |
| 431 | 20231025 | 114900 | 490085550 | 21850 | 21850 | 21850 | 21850 | 136 |
| 432 | 20231025 | 114800 | 487113950 | 21850 | 21850 | 21850 | 21850 | 48 |
| 433 | 20231025 | 114700 | 486065150 | 21800 | 21850 | 21850 | 21800 | 61 |
| 434 | 20231025 | 114600 | 484733550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 435 | 20231025 | 114500 | 484733550 | 21850 | 21850 | 21850 | 21850 | 36 |
| 436 | 20231025 | 114400 | 483946950 | 21850 | 21850 | 21850 | 21850 | 36 |
| 437 | 20231025 | 114300 | 483160350 | 21850 | 21850 | 21850 | 21850 | 61 |
| 438 | 20231025 | 114200 | 481827500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 439 | 20231025 | 114100 | 481827500 | 21900 | 21900 | 21900 | 21900 | 39 |
| 440 | 20231025 | 114000 | 480973400 | 21900 | 21850 | 21900 | 21850 | 58 |
| 441 | 20231025 | 113900 | 479703600 | 21850 | 21900 | 21900 | 21850 | 174 |
| 442 | 20231025 | 113800 | 475899400 | 21850 | 21850 | 21850 | 21850 | 372 |
| 443 | 20231025 | 113700 | 467771200 | 21850 | 21900 | 21900 | 21850 | 58 |
| 444 | 20231025 | 113600 | 466501900 | 21900 | 21900 | 21900 | 21900 | 36 |
| 445 | 20231025 | 113500 | 465713500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 446 | 20231025 | 113400 | 465713500 | 21900 | 21900 | 21900 | 21900 | 36 |
| 447 | 20231025 | 113300 | 464925100 | 21900 | 21900 | 21900 | 21900 | 53 |
| 448 | 20231025 | 113200 | 463764400 | 21900 | 21900 | 21900 | 21900 | 36 |
| 449 | 20231025 | 113100 | 462976000 | 21900 | 21900 | 21900 | 21900 | 550 |
| 450 | 20231025 | 113000 | 450931000 | 21900 | 21900 | 21900 | 21900 | 36 |
| 451 | 20231025 | 112900 | 450142600 | 21900 | 21850 | 21900 | 21850 | 116 |
| 452 | 20231025 | 112800 | 447606200 | 21900 | 21900 | 21900 | 21900 | 36 |
| 453 | 20231025 | 112700 | 446817800 | 21850 | 21850 | 21850 | 21850 | 30 |
| 454 | 20231025 | 112600 | 446162300 | 21900 | 21850 | 21900 | 21850 | 86 |
| 455 | 20231025 | 112500 | 444281400 | 21900 | 21900 | 21900 | 21900 | 54 |
| 456 | 20231025 | 112400 | 443098800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 457 | 20231025 | 112300 | 443098800 | 21900 | 21850 | 21900 | 21850 | 77 |
| 458 | 20231025 | 112200 | 441413000 | 21900 | 21900 | 21900 | 21900 | 37 |
| 459 | 20231025 | 112100 | 440602700 | 21900 | 21850 | 21900 | 21850 | 199 |
| 460 | 20231025 | 112000 | 436251950 | 21800 | 21800 | 21800 | 21800 | 11 |
| 461 | 20231025 | 111900 | 436012150 | 21850 | 21850 | 21850 | 21850 | 498 |
| 462 | 20231025 | 111800 | 425130850 | 21850 | 21850 | 21850 | 21850 | 45 |
| 463 | 20231025 | 111700 | 424147600 | 21850 | 21850 | 21850 | 21850 | 36 |
| 464 | 20231025 | 111600 | 423361000 | 21700 | 21850 | 21850 | 21700 | 35 |
| 465 | 20231025 | 111500 | 422597750 | 21700 | 21750 | 21850 | 21700 | 3528 |
| 466 | 20231025 | 111400 | 345860350 | 21750 | 21750 | 21750 | 21750 | 36 |
| 467 | 20231025 | 111300 | 345077350 | 21750 | 21750 | 21750 | 21700 | 54 |
| 468 | 20231025 | 111200 | 343903350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 469 | 20231025 | 111100 | 343903350 | 21750 | 21750 | 21750 | 21750 | 36 |
| 470 | 20231025 | 111000 | 343120350 | 21750 | 21650 | 21750 | 21650 | 62 |
| 471 | 20231025 | 110900 | 341771950 | 21700 | 21700 | 21700 | 21700 | 70 |
| 472 | 20231025 | 110800 | 340252950 | 21700 | 21700 | 21700 | 21700 | 35 |
| 473 | 20231025 | 110700 | 339493450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 474 | 20231025 | 110600 | 339493450 | 21700 | 21700 | 21700 | 21700 | 71 |
| 475 | 20231025 | 110500 | 337952750 | 21700 | 21700 | 21700 | 21700 | 16 |
| 476 | 20231025 | 110400 | 337605550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 477 | 20231025 | 110300 | 337605550 | 21650 | 21650 | 21650 | 21650 | 41 |
| 478 | 20231025 | 110200 | 336717900 | 21650 | 21650 | 21650 | 21650 | 10 |
| 479 | 20231025 | 110100 | 336501400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 480 | 20231025 | 110000 | 336501400 | 21700 | 21700 | 21700 | 21700 | 27 |
| 481 | 20231025 | 105900 | 335915500 | 21500 | 21700 | 21700 | 21500 | 103 |
| 482 | 20231025 | 105800 | 333700400 | 21500 | 21550 | 21700 | 21500 | 972 |
| 483 | 20231025 | 105700 | 312714150 | 21550 | 21600 | 21600 | 21550 | 77 |
| 484 | 20231025 | 105600 | 311051050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 485 | 20231025 | 105500 | 311051050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 486 | 20231025 | 105400 | 311051050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 487 | 20231025 | 105300 | 311051050 | 21600 | 21550 | 21600 | 21550 | 626 |
| 488 | 20231025 | 105200 | 297555650 | 21600 | 21650 | 21650 | 21600 | 132 |
| 489 | 20231025 | 105100 | 294703950 | 21700 | 21600 | 21700 | 21600 | 22 |
| 490 | 20231025 | 105000 | 294227550 | 21700 | 21650 | 21700 | 21650 | 23 |
| 491 | 20231025 | 104900 | 293729500 | 21650 | 21650 | 21650 | 21650 | 695 |
| 492 | 20231025 | 104800 | 278682750 | 21650 | 21700 | 21700 | 21650 | 26 |
| 493 | 20231025 | 104700 | 278118650 | 21700 | 21700 | 21700 | 21700 | 81 |
| 494 | 20231025 | 104600 | 276360950 | 21700 | 21700 | 21700 | 21700 | 2 |
| 495 | 20231025 | 104500 | 276317550 | 21700 | 21700 | 21700 | 21700 | 27 |
| 496 | 20231025 | 104400 | 275731650 | 21600 | 21600 | 21700 | 21600 | 4 |
| 497 | 20231025 | 104300 | 275645150 | 21600 | 21600 | 21600 | 21600 | 5 |
| 498 | 20231025 | 104200 | 275537150 | 21600 | 21600 | 21600 | 21600 | 19 |
| 499 | 20231025 | 104100 | 275126750 | 21700 | 21700 | 21700 | 21700 | 17 |
| 500 | 20231025 | 104000 | 274757850 | 21600 | 21600 | 21600 | 21600 | 1 |
| 501 | 20231025 | 103900 | 274736250 | 21600 | 21600 | 21600 | 21550 | 263 |
| 502 | 20231025 | 103800 | 269063200 | 21600 | 21650 | 21650 | 21600 | 50 |
| 503 | 20231025 | 103700 | 267981650 | 21700 | 21700 | 21700 | 21700 | 222 |
| 504 | 20231025 | 103600 | 263164250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 505 | 20231025 | 103500 | 263164250 | 21700 | 21700 | 21700 | 21700 | 22 |
| 506 | 20231025 | 103400 | 262686850 | 21700 | 21700 | 21700 | 21700 | 152 |
| 507 | 20231025 | 103300 | 259388450 | 21700 | 21650 | 21700 | 21650 | 132 |
| 508 | 20231025 | 103200 | 256524750 | 21600 | 21600 | 21600 | 21600 | 50 |
| 509 | 20231025 | 103100 | 255444750 | 21700 | 21700 | 21700 | 21700 | 34 |
| 510 | 20231025 | 103000 | 254706950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 511 | 20231025 | 102900 | 254706950 | 21700 | 21700 | 21700 | 21600 | 10 |
| 512 | 20231025 | 102800 | 254490150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 513 | 20231025 | 102700 | 254490150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 514 | 20231025 | 102600 | 254490150 | 21650 | 21650 | 21650 | 21650 | 98 |
| 515 | 20231025 | 102500 | 252368450 | 21650 | 21650 | 21650 | 21650 | 51 |
| 516 | 20231025 | 102400 | 251264300 | 21650 | 21650 | 21650 | 21650 | 1 |
| 517 | 20231025 | 102300 | 251242650 | 21700 | 21700 | 21700 | 21700 | 664 |
| 518 | 20231025 | 102200 | 236833850 | 21700 | 21700 | 21700 | 21700 | 208 |
| 519 | 20231025 | 102100 | 232320250 | 21750 | 21750 | 21750 | 21700 | 358 |
| 520 | 20231025 | 102000 | 224536500 | 21700 | 21700 | 21700 | 21700 | 110 |
| 521 | 20231025 | 101900 | 222149500 | 21700 | 21700 | 21700 | 21700 | 27 |
| 522 | 20231025 | 101800 | 221563600 | 21700 | 21700 | 21750 | 21700 | 972 |
| 523 | 20231025 | 101700 | 200437850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 524 | 20231025 | 101600 | 200437850 | 21700 | 21700 | 21700 | 21700 | 42 |
| 525 | 20231025 | 101500 | 199526450 | 21700 | 21700 | 21700 | 21700 | 20 |
| 526 | 20231025 | 101400 | 199092450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 527 | 20231025 | 101300 | 199092450 | 21700 | 21700 | 21700 | 21700 | 40 |
| 528 | 20231025 | 101200 | 198224450 | 21750 | 21750 | 21750 | 21750 | 102 |
| 529 | 20231025 | 101100 | 196005950 | 21750 | 21700 | 21750 | 21700 | 29 |
| 530 | 20231025 | 101000 | 195375250 | 21700 | 21700 | 21700 | 21700 | 183 |
| 531 | 20231025 | 100900 | 191404150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 532 | 20231025 | 100800 | 191404150 | 21750 | 21750 | 21750 | 21750 | 47 |
| 533 | 20231025 | 100700 | 190381900 | 21750 | 21750 | 21750 | 21700 | 101 |
| 534 | 20231025 | 100600 | 188188450 | 21700 | 21650 | 21700 | 21650 | 908 |
| 535 | 20231025 | 100500 | 168485050 | 21700 | 21600 | 21700 | 21550 | 1451 |
| 536 | 20231025 | 100400 | 137067550 | 21550 | 21550 | 21550 | 21550 | 59 |
| 537 | 20231025 | 100300 | 135796100 | 21550 | 21550 | 21550 | 21550 | 3 |
| 538 | 20231025 | 100200 | 135731450 | 21600 | 21550 | 21600 | 21550 | 23 |
| 539 | 20231025 | 100100 | 135234900 | 21550 | 21600 | 21600 | 21550 | 114 |
| 540 | 20231025 | 100000 | 132777700 | 21600 | 21550 | 21600 | 21550 | 123 |
| 541 | 20231025 | 095900 | 130126100 | 21550 | 21550 | 21550 | 21550 | 59 |
| 542 | 20231025 | 095800 | 128854650 | 21550 | 21450 | 21550 | 21450 | 2019 |
| 543 | 20231025 | 095700 | 85451850 | 21400 | 21400 | 21400 | 21400 | 324 |
| 544 | 20231025 | 095600 | 78518250 | 21400 | 21400 | 21400 | 21400 | 2 |
| 545 | 20231025 | 095500 | 78475450 | 21350 | 21400 | 21400 | 21350 | 42 |
| 546 | 20231025 | 095400 | 77577900 | 21400 | 21350 | 21400 | 21350 | 24 |
| 547 | 20231025 | 095300 | 77065400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 548 | 20231025 | 095200 | 77065400 | 21350 | 21350 | 21350 | 21350 | 3 |
| 549 | 20231025 | 095100 | 77001350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 550 | 20231025 | 095000 | 77001350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 551 | 20231025 | 094900 | 77001350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 552 | 20231025 | 094800 | 77001350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 553 | 20231025 | 094700 | 77001350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 554 | 20231025 | 094600 | 77001350 | 21300 | 21300 | 21300 | 21300 | 2 |
| 555 | 20231025 | 094500 | 76958750 | 21200 | 21200 | 21200 | 21200 | 50 |
| 556 | 20231025 | 094400 | 75898750 | 21150 | 21150 | 21150 | 21150 | 1 |
| 557 | 20231025 | 094300 | 75877600 | 21150 | 21200 | 21200 | 21150 | 11 |
| 558 | 20231025 | 094200 | 75644500 | 21200 | 21350 | 21400 | 21200 | 75 |
| 559 | 20231025 | 094100 | 74043400 | 21300 | 21300 | 21300 | 21300 | 563 |
| 560 | 20231025 | 094000 | 62051500 | 21400 | 21400 | 21400 | 21400 | 2 |
| 561 | 20231025 | 093900 | 62008700 | 21300 | 21300 | 21300 | 21300 | 3 |
| 562 | 20231025 | 093800 | 61944800 | 21300 | 21300 | 21300 | 21300 | 3 |
| 563 | 20231025 | 093700 | 61880900 | 21400 | 21450 | 21450 | 21400 | 59 |
| 564 | 20231025 | 093600 | 60617450 | 21450 | 21250 | 21450 | 21250 | 1125 |
| 565 | 20231025 | 093500 | 36614900 | 21250 | 21200 | 21250 | 21200 | 72 |
| 566 | 20231025 | 093400 | 35088150 | 21200 | 21150 | 21200 | 21100 | 238 |
| 567 | 20231025 | 093300 | 30053100 | 21150 | 21150 | 21150 | 21150 | 0 |
| 568 | 20231025 | 093200 | 30053100 | 21150 | 21150 | 21150 | 21100 | 15 |
| 569 | 20231025 | 093100 | 29735950 | 21150 | 21100 | 21150 | 21100 | 96 |
| 570 | 20231025 | 093000 | 27706150 | 21100 | 21100 | 21100 | 21100 | 18 |
| 571 | 20231025 | 092900 | 27326350 | 21100 | 21100 | 21100 | 21100 | 1 |
| 572 | 20231025 | 092800 | 27305250 | 21150 | 21150 | 21150 | 21100 | 4 |
| 573 | 20231025 | 092700 | 27220750 | 21100 | 21100 | 21100 | 21100 | 4 |
| 574 | 20231025 | 092600 | 27136350 | 21100 | 21150 | 21150 | 21100 | 4 |
| 575 | 20231025 | 092500 | 27051850 | 21150 | 21150 | 21150 | 21050 | 4 |
| 576 | 20231025 | 092400 | 26967450 | 21150 | 21050 | 21150 | 21050 | 51 |
| 577 | 20231025 | 092300 | 25893500 | 21050 | 21050 | 21050 | 21050 | 2 |
| 578 | 20231025 | 092200 | 25851400 | 21150 | 21100 | 21150 | 21000 | 218 |
| 579 | 20231025 | 092100 | 21259200 | 21100 | 21100 | 21150 | 21100 | 63 |
| 580 | 20231025 | 092000 | 19929450 | 21100 | 21100 | 21100 | 21100 | 2 |
| 581 | 20231025 | 091900 | 19887250 | 21100 | 21100 | 21100 | 21100 | 2 |
| 582 | 20231025 | 091800 | 19845050 | 21050 | 21150 | 21150 | 21050 | 11 |
| 583 | 20231025 | 091700 | 19612600 | 21200 | 21100 | 21200 | 21100 | 307 |
| 584 | 20231025 | 091600 | 13130100 | 21100 | 21100 | 21100 | 21100 | 2 |
| 585 | 20231025 | 091500 | 13087900 | 21200 | 21200 | 21200 | 21200 | 8 |
| 586 | 20231025 | 091400 | 12918300 | 21150 | 21200 | 21200 | 21150 | 54 |
| 587 | 20231025 | 091300 | 11773600 | 21200 | 21100 | 21200 | 21100 | 4 |
| 588 | 20231025 | 091200 | 11689050 | 21150 | 21050 | 21150 | 21050 | 5 |
| 589 | 20231025 | 091100 | 11583600 | 21150 | 21050 | 21150 | 21050 | 4 |
| 590 | 20231025 | 091000 | 11499300 | 21150 | 21050 | 21150 | 21050 | 51 |
| 591 | 20231025 | 090900 | 10424250 | 21050 | 21050 | 21050 | 21050 | 2 |
| 592 | 20231025 | 090800 | 10382150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 593 | 20231025 | 090700 | 10382150 | 21000 | 21000 | 21000 | 21000 | 2 |
| 594 | 20231025 | 090600 | 10340150 | 21000 | 21000 | 21000 | 21000 | 2 |
| 595 | 20231025 | 090500 | 10298150 | 21000 | 21000 | 21000 | 21000 | 2 |
| 596 | 20231025 | 090400 | 10256150 | 21000 | 21000 | 21000 | 21000 | 2 |
| 597 | 20231025 | 090300 | 10214150 | 21000 | 21000 | 21000 | 21000 | 2 |
| 598 | 20231025 | 090200 | 10172150 | 21000 | 21000 | 21000 | 21000 | 2 |
| 599 | 20231025 | 090100 | 10130150 | 21000 | 21150 | 21150 | 21000 | 323 |
| 600 | 20231025 | 090000 | 3327800 | 21200 | 21350 | 21350 | 21200 | 156 |