33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 192800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 1472 |
| 3 | 20231023 | 192700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231023 | 192600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231023 | 192500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231023 | 192400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231023 | 192300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231023 | 192200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231023 | 192100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231023 | 192000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231023 | 191900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231023 | 191800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231023 | 191700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231023 | 191600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231023 | 191500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231023 | 191400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231023 | 191300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231023 | 191200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231023 | 191100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231023 | 191000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231023 | 190900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231023 | 190800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231023 | 190700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231023 | 190600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231023 | 190500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231023 | 190400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231023 | 190300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231023 | 190200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231023 | 190100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231023 | 190000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231023 | 185900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231023 | 185800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 1472 |
| 33 | 20231023 | 185700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231023 | 185600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231023 | 185500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231023 | 185400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231023 | 185300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231023 | 185200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231023 | 185100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231023 | 185000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231023 | 184900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231023 | 184800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231023 | 184700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231023 | 184600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231023 | 184500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231023 | 184400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231023 | 184300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231023 | 184200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231023 | 184100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231023 | 184000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231023 | 183900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231023 | 183800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231023 | 183700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231023 | 183600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231023 | 183500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231023 | 183400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231023 | 183300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231023 | 183200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231023 | 183100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231023 | 183000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231023 | 182900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231023 | 182800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 1472 |
| 63 | 20231023 | 182700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231023 | 182600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231023 | 182500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231023 | 182400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231023 | 182300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231023 | 182200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231023 | 182100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231023 | 182000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231023 | 181900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231023 | 181800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231023 | 181700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231023 | 181600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231023 | 181500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231023 | 181400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231023 | 181300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231023 | 181200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231023 | 181100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231023 | 181000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231023 | 180900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231023 | 180800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231023 | 180700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231023 | 180600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231023 | 180500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231023 | 180400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231023 | 180300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231023 | 180200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231023 | 180100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231023 | 180000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231023 | 175900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231023 | 175800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 1472 |
| 93 | 20231023 | 175700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231023 | 175600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231023 | 175500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231023 | 175400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231023 | 175300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231023 | 175200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231023 | 175100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231023 | 175000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231023 | 174900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231023 | 174800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231023 | 174700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231023 | 174600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231023 | 174500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231023 | 174400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231023 | 174300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231023 | 174200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231023 | 174100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231023 | 174000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231023 | 173900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231023 | 173800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231023 | 173700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231023 | 173600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231023 | 173500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231023 | 173400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231023 | 173300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231023 | 173200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231023 | 173100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231023 | 173000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231023 | 172900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231023 | 172800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 1472 |
| 123 | 20231023 | 172700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231023 | 172600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231023 | 172500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231023 | 172400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231023 | 172300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231023 | 172200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231023 | 172100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231023 | 172000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231023 | 171900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231023 | 171800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231023 | 171700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231023 | 171600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231023 | 171500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231023 | 171400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231023 | 171300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231023 | 171200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231023 | 171100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231023 | 171000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231023 | 170900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231023 | 170800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231023 | 170700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231023 | 170600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231023 | 170500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231023 | 170400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231023 | 170300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231023 | 170200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231023 | 170100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231023 | 170000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231023 | 165900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231023 | 165800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 1472 |
| 153 | 20231023 | 165700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231023 | 165600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231023 | 165500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231023 | 165400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231023 | 165300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231023 | 165200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231023 | 165100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231023 | 165000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231023 | 164900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231023 | 164800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231023 | 164700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231023 | 164600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231023 | 164500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231023 | 164400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231023 | 164300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231023 | 164200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231023 | 164100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231023 | 164000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231023 | 163900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231023 | 163800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231023 | 163700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231023 | 163600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231023 | 163500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231023 | 163400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231023 | 163300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231023 | 163200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231023 | 163100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231023 | 163000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231023 | 162900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231023 | 162800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 1472 |
| 183 | 20231023 | 162700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231023 | 162600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231023 | 162500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231023 | 162400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231023 | 162300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231023 | 162200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231023 | 162100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231023 | 162000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231023 | 161900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231023 | 161800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231023 | 161700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231023 | 161600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231023 | 161500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231023 | 161400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231023 | 161300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231023 | 161200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231023 | 161100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231023 | 161000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231023 | 160900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231023 | 160800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231023 | 160700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231023 | 160600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231023 | 160500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231023 | 160400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231023 | 160300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231023 | 160200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231023 | 160100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231023 | 160000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231023 | 155900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231023 | 155800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 1472 |
| 213 | 20231023 | 155700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231023 | 155600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231023 | 155500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231023 | 155400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231023 | 155300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20231023 | 155200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20231023 | 155100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20231023 | 155000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20231023 | 154900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20231023 | 154800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20231023 | 154700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231023 | 154600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231023 | 154500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20231023 | 154400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231023 | 154300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20231023 | 154200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20231023 | 154100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20231023 | 154000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20231023 | 153900 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20231023 | 153800 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20231023 | 153700 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20231023 | 153600 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20231023 | 153500 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20231023 | 153400 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20231023 | 153300 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20231023 | 153200 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20231023 | 153100 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20231023 | 153000 | 2582955500 | 27850 | 27850 | 27850 | 27850 | 1472 |
| 241 | 20231023 | 152900 | 2541960300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20231023 | 152800 | 2541960300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 243 | 20231023 | 152700 | 2541960300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20231023 | 152600 | 2541960300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20231023 | 152500 | 2541960300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20231023 | 152400 | 2541960300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20231023 | 152300 | 2541960300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20231023 | 152200 | 2541960300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20231023 | 152100 | 2541960300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20231023 | 152000 | 2541960300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20231023 | 151900 | 2541960300 | 27800 | 27800 | 27850 | 27800 | 37 |
| 252 | 20231023 | 151800 | 2540930900 | 27800 | 27750 | 27850 | 27750 | 246 |
| 253 | 20231023 | 151700 | 2534100250 | 27700 | 27750 | 27750 | 27700 | 129 |
| 254 | 20231023 | 151600 | 2530521850 | 27750 | 27750 | 27750 | 27750 | 48 |
| 255 | 20231023 | 151500 | 2529189850 | 27750 | 27750 | 27800 | 27700 | 947 |
| 256 | 20231023 | 151400 | 2502921100 | 27750 | 27850 | 27850 | 27750 | 1074 |
| 257 | 20231023 | 151300 | 2473063550 | 27800 | 27800 | 27800 | 27800 | 200 |
| 258 | 20231023 | 151200 | 2467503550 | 27850 | 27800 | 27850 | 27800 | 95 |
| 259 | 20231023 | 151100 | 2464861700 | 27800 | 27800 | 27850 | 27800 | 57 |
| 260 | 20231023 | 151000 | 2463277000 | 27800 | 27900 | 27900 | 27800 | 39 |
| 261 | 20231023 | 150900 | 2462192700 | 27800 | 27850 | 27850 | 27800 | 32 |
| 262 | 20231023 | 150800 | 2461302850 | 27850 | 27850 | 27850 | 27850 | 56 |
| 263 | 20231023 | 150700 | 2459743250 | 27850 | 27900 | 27900 | 27800 | 156 |
| 264 | 20231023 | 150600 | 2455397150 | 27850 | 27850 | 27900 | 27850 | 63 |
| 265 | 20231023 | 150500 | 2453642200 | 27850 | 27850 | 27850 | 27800 | 1179 |
| 266 | 20231023 | 150400 | 2420808400 | 27800 | 27850 | 27900 | 27800 | 141 |
| 267 | 20231023 | 150300 | 2416884050 | 27900 | 27950 | 27950 | 27900 | 303 |
| 268 | 20231023 | 150200 | 2408423550 | 28000 | 27850 | 28000 | 27850 | 1991 |
| 269 | 20231023 | 150100 | 2352841900 | 27800 | 27900 | 27900 | 27800 | 85 |
| 270 | 20231023 | 150000 | 2350472700 | 27850 | 27850 | 27900 | 27850 | 133 |
| 271 | 20231023 | 145900 | 2346768500 | 27850 | 27850 | 27900 | 27850 | 107 |
| 272 | 20231023 | 145800 | 2343788300 | 27900 | 27850 | 27900 | 27850 | 95 |
| 273 | 20231023 | 145700 | 2341142200 | 27900 | 27850 | 27900 | 27850 | 233 |
| 274 | 20231023 | 145600 | 2334649250 | 27900 | 27850 | 27900 | 27850 | 103 |
| 275 | 20231023 | 145500 | 2331780350 | 27850 | 27900 | 28000 | 27850 | 358 |
| 276 | 20231023 | 145400 | 2321792250 | 27900 | 27950 | 28000 | 27900 | 1584 |
| 277 | 20231023 | 145300 | 2277596950 | 27900 | 27950 | 28000 | 27900 | 288 |
| 278 | 20231023 | 145200 | 2269548600 | 27950 | 27900 | 28050 | 27900 | 215 |
| 279 | 20231023 | 145100 | 2263544700 | 27950 | 27850 | 28050 | 27800 | 1541 |
| 280 | 20231023 | 145000 | 2220539200 | 27850 | 27850 | 27850 | 27800 | 64 |
| 281 | 20231023 | 144900 | 2218759600 | 27800 | 27800 | 27800 | 27750 | 270 |
| 282 | 20231023 | 144800 | 2211260750 | 27800 | 27850 | 27850 | 27800 | 146 |
| 283 | 20231023 | 144700 | 2207201700 | 27800 | 27850 | 27850 | 27800 | 1174 |
| 284 | 20231023 | 144600 | 2174561650 | 27800 | 27800 | 27850 | 27800 | 20 |
| 285 | 20231023 | 144500 | 2174005400 | 27800 | 27800 | 27900 | 27800 | 52 |
| 286 | 20231023 | 144400 | 2172559350 | 27850 | 27850 | 27900 | 27800 | 112 |
| 287 | 20231023 | 144300 | 2169441500 | 27900 | 27850 | 27900 | 27800 | 530 |
| 288 | 20231023 | 144200 | 2154684550 | 27900 | 27850 | 27900 | 27850 | 41 |
| 289 | 20231023 | 144100 | 2153542350 | 27900 | 27850 | 27900 | 27850 | 131 |
| 290 | 20231023 | 144000 | 2149891050 | 27900 | 27850 | 27900 | 27850 | 45 |
| 291 | 20231023 | 143900 | 2148637450 | 27900 | 27850 | 27900 | 27850 | 22 |
| 292 | 20231023 | 143800 | 2148024350 | 27850 | 27850 | 27900 | 27850 | 247 |
| 293 | 20231023 | 143700 | 2141145050 | 27850 | 27900 | 27900 | 27850 | 60 |
| 294 | 20231023 | 143600 | 2139473350 | 27850 | 27900 | 27900 | 27850 | 46 |
| 295 | 20231023 | 143500 | 2138191900 | 27850 | 27900 | 27900 | 27850 | 60 |
| 296 | 20231023 | 143400 | 2136520550 | 27850 | 27900 | 27900 | 27850 | 99 |
| 297 | 20231023 | 143300 | 2133761350 | 27850 | 27850 | 27900 | 27850 | 63 |
| 298 | 20231023 | 143200 | 2132006250 | 27850 | 27850 | 27950 | 27850 | 61 |
| 299 | 20231023 | 143100 | 2130306350 | 27850 | 27900 | 27950 | 27850 | 62 |
| 300 | 20231023 | 143000 | 2128576900 | 27900 | 27900 | 28000 | 27850 | 36 |
| 301 | 20231023 | 142900 | 2127572850 | 27900 | 27950 | 28000 | 27900 | 52 |
| 302 | 20231023 | 142800 | 2126121000 | 27950 | 27950 | 28000 | 27850 | 44 |
| 303 | 20231023 | 142700 | 2124893800 | 28000 | 27900 | 28000 | 27900 | 58 |
| 304 | 20231023 | 142600 | 2123274900 | 27950 | 27950 | 28000 | 27850 | 39 |
| 305 | 20231023 | 142500 | 2122187000 | 27950 | 27850 | 27950 | 27850 | 627 |
| 306 | 20231023 | 142400 | 2104669050 | 27850 | 27900 | 27900 | 27850 | 54 |
| 307 | 20231023 | 142300 | 2103164800 | 27850 | 27850 | 27900 | 27850 | 47 |
| 308 | 20231023 | 142200 | 2101855600 | 27850 | 27900 | 27900 | 27800 | 43 |
| 309 | 20231023 | 142100 | 2100659250 | 27900 | 27900 | 27900 | 27800 | 59 |
| 310 | 20231023 | 142000 | 2099016450 | 27850 | 27800 | 27900 | 27800 | 39 |
| 311 | 20231023 | 141900 | 2097931050 | 27900 | 27800 | 27900 | 27800 | 52 |
| 312 | 20231023 | 141800 | 2096483450 | 27900 | 27850 | 27900 | 27800 | 131 |
| 313 | 20231023 | 141700 | 2092832000 | 27850 | 27900 | 27950 | 27850 | 878 |
| 314 | 20231023 | 141600 | 2068337950 | 27900 | 27950 | 27950 | 27900 | 41 |
| 315 | 20231023 | 141500 | 2067193700 | 27900 | 27950 | 27950 | 27900 | 64 |
| 316 | 20231023 | 141400 | 2065407450 | 27950 | 27950 | 27950 | 27900 | 65 |
| 317 | 20231023 | 141300 | 2063593600 | 27950 | 28000 | 28000 | 27900 | 144 |
| 318 | 20231023 | 141200 | 2059565700 | 28000 | 28000 | 28000 | 27900 | 53 |
| 319 | 20231023 | 141100 | 2058085350 | 27900 | 27950 | 28000 | 27900 | 149 |
| 320 | 20231023 | 141000 | 2053920850 | 27950 | 28000 | 28000 | 27950 | 43 |
| 321 | 20231023 | 140900 | 2052718650 | 27950 | 28000 | 28000 | 27950 | 59 |
| 322 | 20231023 | 140800 | 2051069150 | 27950 | 28050 | 28050 | 27950 | 64 |
| 323 | 20231023 | 140700 | 2049278400 | 28000 | 28000 | 28050 | 28000 | 277 |
| 324 | 20231023 | 140600 | 2041522150 | 28000 | 27900 | 28000 | 27900 | 279 |
| 325 | 20231023 | 140500 | 2033716600 | 28000 | 27900 | 28000 | 27900 | 42 |
| 326 | 20231023 | 140400 | 2032544350 | 28000 | 27900 | 28000 | 27850 | 21 |
| 327 | 20231023 | 140300 | 2031958600 | 27850 | 27800 | 28000 | 27800 | 112 |
| 328 | 20231023 | 140200 | 2028834900 | 27850 | 27800 | 27900 | 27750 | 204 |
| 329 | 20231023 | 140100 | 2023151050 | 27800 | 27750 | 27850 | 27750 | 44 |
| 330 | 20231023 | 140000 | 2021929450 | 27850 | 27750 | 27850 | 27750 | 143 |
| 331 | 20231023 | 135900 | 2017954850 | 27850 | 27750 | 27850 | 27750 | 50 |
| 332 | 20231023 | 135800 | 2016566150 | 27750 | 27750 | 27850 | 27750 | 77 |
| 333 | 20231023 | 135700 | 2014428900 | 27750 | 27800 | 27850 | 27750 | 81 |
| 334 | 20231023 | 135600 | 2012176850 | 27750 | 27800 | 27850 | 27750 | 41 |
| 335 | 20231023 | 135500 | 2011038650 | 27750 | 27800 | 27850 | 27750 | 104 |
| 336 | 20231023 | 135400 | 2008149600 | 27750 | 27800 | 27800 | 27750 | 45 |
| 337 | 20231023 | 135300 | 2006900200 | 27800 | 27800 | 27800 | 27750 | 149 |
| 338 | 20231023 | 135200 | 2002765100 | 27800 | 27850 | 27850 | 27750 | 85 |
| 339 | 20231023 | 135100 | 2000405900 | 27850 | 27800 | 27850 | 27800 | 200 |
| 340 | 20231023 | 135000 | 1994845500 | 27900 | 27850 | 27900 | 27800 | 12 |
| 341 | 20231023 | 134900 | 1994511400 | 27800 | 27850 | 27900 | 27800 | 56 |
| 342 | 20231023 | 134800 | 1992954050 | 27850 | 27850 | 27850 | 27800 | 46 |
| 343 | 20231023 | 134700 | 1991674850 | 27850 | 27900 | 27950 | 27800 | 38 |
| 344 | 20231023 | 134600 | 1990617300 | 27900 | 27800 | 27950 | 27800 | 60 |
| 345 | 20231023 | 134500 | 1988947500 | 27800 | 27850 | 27850 | 27800 | 41 |
| 346 | 20231023 | 134400 | 1987807350 | 27800 | 27850 | 27850 | 27800 | 38 |
| 347 | 20231023 | 134300 | 1986750600 | 27800 | 27850 | 27850 | 27800 | 27 |
| 348 | 20231023 | 134200 | 1985999650 | 27800 | 27800 | 27900 | 27800 | 38 |
| 349 | 20231023 | 134100 | 1984942700 | 27850 | 27800 | 27900 | 27800 | 32 |
| 350 | 20231023 | 134000 | 1984052550 | 27850 | 27800 | 27850 | 27800 | 48 |
| 351 | 20231023 | 133900 | 1982717800 | 27850 | 27850 | 27850 | 27800 | 322 |
| 352 | 20231023 | 133800 | 1973751850 | 27950 | 27850 | 27950 | 27850 | 110 |
| 353 | 20231023 | 133700 | 1970687950 | 27900 | 27850 | 27900 | 27850 | 28 |
| 354 | 20231023 | 133600 | 1969907750 | 27850 | 27850 | 27950 | 27850 | 22 |
| 355 | 20231023 | 133500 | 1969294250 | 27850 | 27850 | 28000 | 27850 | 45 |
| 356 | 20231023 | 133400 | 1968040350 | 27850 | 27900 | 27950 | 27850 | 44 |
| 357 | 20231023 | 133300 | 1966814200 | 27850 | 27850 | 27950 | 27850 | 47 |
| 358 | 20231023 | 133200 | 1965504350 | 27850 | 27900 | 27900 | 27800 | 55 |
| 359 | 20231023 | 133100 | 1963972900 | 27800 | 28000 | 28000 | 27800 | 33 |
| 360 | 20231023 | 133000 | 1963054250 | 27800 | 27900 | 28000 | 27800 | 55 |
| 361 | 20231023 | 132900 | 1961522450 | 27900 | 27850 | 27900 | 27850 | 25 |
| 362 | 20231023 | 132800 | 1960826000 | 27850 | 27900 | 27900 | 27850 | 60 |
| 363 | 20231023 | 132700 | 1959154650 | 27900 | 27900 | 27900 | 27850 | 50 |
| 364 | 20231023 | 132600 | 1957761750 | 27900 | 27900 | 27900 | 27850 | 55 |
| 365 | 20231023 | 132500 | 1956229650 | 27900 | 28000 | 28000 | 27850 | 33 |
| 366 | 20231023 | 132400 | 1955309950 | 28000 | 27950 | 28000 | 27850 | 42 |
| 367 | 20231023 | 132300 | 1954138050 | 27850 | 27900 | 27950 | 27850 | 54 |
| 368 | 20231023 | 132200 | 1952632900 | 27950 | 27950 | 27950 | 27850 | 100 |
| 369 | 20231023 | 132100 | 1949843000 | 27900 | 28000 | 28050 | 27900 | 81 |
| 370 | 20231023 | 132000 | 1947580150 | 27950 | 27900 | 28050 | 27900 | 58 |
| 371 | 20231023 | 131900 | 1945958850 | 27900 | 27950 | 28100 | 27900 | 79 |
| 372 | 20231023 | 131800 | 1943748950 | 27900 | 27950 | 27950 | 27900 | 802 |
| 373 | 20231023 | 131700 | 1921372800 | 27900 | 27950 | 28000 | 27900 | 46 |
| 374 | 20231023 | 131600 | 1920088950 | 27900 | 27850 | 27950 | 27850 | 46 |
| 375 | 20231023 | 131500 | 1918806350 | 27950 | 27950 | 27950 | 27850 | 217 |
| 376 | 20231023 | 131400 | 1912751800 | 27900 | 27950 | 28000 | 27900 | 42 |
| 377 | 20231023 | 131300 | 1911579550 | 27900 | 27900 | 28000 | 27900 | 46 |
| 378 | 20231023 | 131200 | 1910295550 | 28000 | 27900 | 28000 | 27800 | 908 |
| 379 | 20231023 | 131100 | 1884962250 | 28000 | 27900 | 28000 | 27900 | 89 |
| 380 | 20231023 | 131000 | 1882478250 | 27900 | 27900 | 28000 | 27900 | 48 |
| 381 | 20231023 | 130900 | 1881138300 | 28100 | 27950 | 28100 | 27950 | 755 |
| 382 | 20231023 | 130800 | 1860034600 | 28050 | 28000 | 28050 | 27900 | 79 |
| 383 | 20231023 | 130700 | 1857820350 | 27900 | 27900 | 28000 | 27900 | 46 |
| 384 | 20231023 | 130600 | 1856535850 | 27950 | 28000 | 28050 | 27900 | 57 |
| 385 | 20231023 | 130500 | 1854943400 | 27950 | 28100 | 28100 | 27950 | 48 |
| 386 | 20231023 | 130400 | 1853600950 | 28100 | 28100 | 28100 | 27950 | 51 |
| 387 | 20231023 | 130300 | 1852174450 | 28100 | 28000 | 28100 | 27900 | 377 |
| 388 | 20231023 | 130200 | 1841611500 | 28000 | 27950 | 28000 | 27950 | 47 |
| 389 | 20231023 | 130100 | 1840297750 | 27900 | 27900 | 27900 | 27900 | 71 |
| 390 | 20231023 | 130000 | 1838316850 | 27900 | 27850 | 27900 | 27800 | 37 |
| 391 | 20231023 | 125900 | 1837286550 | 27850 | 27850 | 27850 | 27850 | 7 |
| 392 | 20231023 | 125800 | 1837091600 | 27850 | 27900 | 27900 | 27850 | 27 |
| 393 | 20231023 | 125700 | 1836339550 | 27900 | 27850 | 27900 | 27800 | 131 |
| 394 | 20231023 | 125600 | 1832692350 | 27900 | 27900 | 27900 | 27900 | 8 |
| 395 | 20231023 | 125500 | 1832469150 | 27900 | 27900 | 27900 | 27900 | 8 |
| 396 | 20231023 | 125400 | 1832245950 | 27900 | 27900 | 27900 | 27800 | 19 |
| 397 | 20231023 | 125300 | 1831717000 | 27900 | 27900 | 27900 | 27900 | 7 |
| 398 | 20231023 | 125200 | 1831521700 | 27900 | 27900 | 27900 | 27900 | 7 |
| 399 | 20231023 | 125100 | 1831326400 | 27800 | 27900 | 27900 | 27800 | 18 |
| 400 | 20231023 | 125000 | 1830825300 | 27900 | 27900 | 27900 | 27900 | 65 |
| 401 | 20231023 | 124900 | 1829011800 | 27900 | 27900 | 27900 | 27850 | 143 |
| 402 | 20231023 | 124800 | 1825028900 | 27900 | 27900 | 27900 | 27700 | 419 |
| 403 | 20231023 | 124700 | 1813400750 | 27900 | 27900 | 27900 | 27900 | 7 |
| 404 | 20231023 | 124600 | 1813205450 | 27900 | 27800 | 27950 | 27800 | 18 |
| 405 | 20231023 | 124500 | 1812704100 | 27900 | 27850 | 27900 | 27850 | 17 |
| 406 | 20231023 | 124400 | 1812230300 | 27950 | 27900 | 27950 | 27900 | 26 |
| 407 | 20231023 | 124300 | 1811504750 | 27900 | 27950 | 27950 | 27750 | 319 |
| 408 | 20231023 | 124200 | 1802646100 | 27850 | 27950 | 27950 | 27850 | 36 |
| 409 | 20231023 | 124100 | 1801642600 | 27950 | 27900 | 27950 | 27900 | 39 |
| 410 | 20231023 | 124000 | 1800554050 | 27950 | 27950 | 27950 | 27800 | 18 |
| 411 | 20231023 | 123900 | 1800052600 | 27800 | 27950 | 27950 | 27800 | 35 |
| 412 | 20231023 | 123800 | 1799075250 | 28000 | 28000 | 28000 | 27800 | 1025 |
| 413 | 20231023 | 123700 | 1770505100 | 27900 | 28000 | 28000 | 27900 | 135 |
| 414 | 20231023 | 123600 | 1766733100 | 28000 | 28000 | 28000 | 27900 | 121 |
| 415 | 20231023 | 123500 | 1763356500 | 28000 | 28000 | 28000 | 28000 | 12 |
| 416 | 20231023 | 123400 | 1763020500 | 28000 | 27950 | 28000 | 27900 | 168 |
| 417 | 20231023 | 123300 | 1758332100 | 28000 | 28000 | 28000 | 28000 | 27 |
| 418 | 20231023 | 123200 | 1757576100 | 28000 | 27950 | 28000 | 27950 | 43 |
| 419 | 20231023 | 123100 | 1756373000 | 27950 | 27950 | 27950 | 27850 | 19 |
| 420 | 20231023 | 123000 | 1755843050 | 27950 | 27900 | 27950 | 27900 | 91 |
| 421 | 20231023 | 122900 | 1753303950 | 27900 | 27900 | 27900 | 27900 | 7 |
| 422 | 20231023 | 122800 | 1753108650 | 27900 | 27900 | 27900 | 27850 | 29 |
| 423 | 20231023 | 122700 | 1752300100 | 27900 | 27850 | 27900 | 27850 | 227 |
| 424 | 20231023 | 122600 | 1745977950 | 27850 | 27800 | 27850 | 27800 | 176 |
| 425 | 20231023 | 122500 | 1741084900 | 27800 | 27850 | 27850 | 27750 | 118 |
| 426 | 20231023 | 122400 | 1737804950 | 27800 | 27850 | 27850 | 27800 | 52 |
| 427 | 20231023 | 122300 | 1736359100 | 27850 | 27850 | 27850 | 27800 | 8 |
| 428 | 20231023 | 122200 | 1736136350 | 27800 | 27850 | 27850 | 27800 | 18 |
| 429 | 20231023 | 122100 | 1735635600 | 27850 | 27850 | 27850 | 27800 | 9 |
| 430 | 20231023 | 122000 | 1735385050 | 27850 | 27750 | 27850 | 27750 | 38 |
| 431 | 20231023 | 121900 | 1734327850 | 27850 | 27850 | 27850 | 27850 | 50 |
| 432 | 20231023 | 121800 | 1732935350 | 27850 | 27800 | 27850 | 27800 | 317 |
| 433 | 20231023 | 121700 | 1724122150 | 27800 | 27800 | 27800 | 27750 | 19 |
| 434 | 20231023 | 121600 | 1723594500 | 27800 | 27750 | 27800 | 27750 | 30 |
| 435 | 20231023 | 121500 | 1722761650 | 27750 | 27750 | 27750 | 27700 | 60 |
| 436 | 20231023 | 121400 | 1721098150 | 27750 | 27750 | 27750 | 27700 | 23 |
| 437 | 20231023 | 121300 | 1720460450 | 27750 | 27800 | 27800 | 27750 | 60 |
| 438 | 20231023 | 121200 | 1718795250 | 27800 | 27800 | 27800 | 27800 | 9 |
| 439 | 20231023 | 121100 | 1718545050 | 27800 | 27800 | 27800 | 27700 | 26 |
| 440 | 20231023 | 121000 | 1717823350 | 27800 | 27800 | 27800 | 27800 | 7 |
| 441 | 20231023 | 120900 | 1717628750 | 27800 | 27800 | 27800 | 27800 | 12 |
| 442 | 20231023 | 120800 | 1717295150 | 27800 | 27800 | 27800 | 27650 | 45 |
| 443 | 20231023 | 120700 | 1716048600 | 27800 | 27800 | 27800 | 27700 | 288 |
| 444 | 20231023 | 120600 | 1708070200 | 27800 | 27800 | 27800 | 27800 | 7 |
| 445 | 20231023 | 120500 | 1707875600 | 27800 | 27700 | 27800 | 27700 | 127 |
| 446 | 20231023 | 120400 | 1704347000 | 27800 | 27850 | 27850 | 27750 | 8 |
| 447 | 20231023 | 120300 | 1704124550 | 27750 | 27800 | 27850 | 27750 | 549 |
| 448 | 20231023 | 120200 | 1688885950 | 27800 | 27850 | 27850 | 27800 | 174 |
| 449 | 20231023 | 120100 | 1684048400 | 27850 | 27850 | 27850 | 27850 | 57 |
| 450 | 20231023 | 120000 | 1682460950 | 27850 | 27850 | 27850 | 27850 | 7 |
| 451 | 20231023 | 115900 | 1682266000 | 27800 | 27850 | 27850 | 27800 | 144 |
| 452 | 20231023 | 115800 | 1678257200 | 27850 | 27800 | 27850 | 27800 | 105 |
| 453 | 20231023 | 115700 | 1675337950 | 27850 | 27750 | 27850 | 27750 | 22 |
| 454 | 20231023 | 115600 | 1674726550 | 27850 | 27850 | 27850 | 27850 | 7 |
| 455 | 20231023 | 115500 | 1674531600 | 27850 | 27850 | 27850 | 27750 | 23 |
| 456 | 20231023 | 115400 | 1673892550 | 27850 | 27750 | 27850 | 27750 | 18 |
| 457 | 20231023 | 115300 | 1673392350 | 27850 | 27850 | 27850 | 27850 | 7 |
| 458 | 20231023 | 115200 | 1673197400 | 27850 | 27850 | 27850 | 27850 | 7 |
| 459 | 20231023 | 115100 | 1673002450 | 27850 | 27850 | 27850 | 27750 | 18 |
| 460 | 20231023 | 115000 | 1672502250 | 27850 | 27800 | 27850 | 27800 | 17 |
| 461 | 20231023 | 114900 | 1672029400 | 27800 | 27800 | 27800 | 27800 | 7 |
| 462 | 20231023 | 114800 | 1671834800 | 27800 | 27800 | 27800 | 27750 | 18 |
| 463 | 20231023 | 114700 | 1671334950 | 27800 | 27800 | 27800 | 27800 | 7 |
| 464 | 20231023 | 114600 | 1671140350 | 27800 | 27800 | 27800 | 27800 | 5 |
| 465 | 20231023 | 114500 | 1671001350 | 27800 | 27700 | 27800 | 27700 | 28 |
| 466 | 20231023 | 114400 | 1670225050 | 27800 | 27800 | 27800 | 27800 | 10 |
| 467 | 20231023 | 114300 | 1669947050 | 27800 | 27800 | 27800 | 27800 | 8 |
| 468 | 20231023 | 114200 | 1669724650 | 27800 | 27800 | 27800 | 27700 | 48 |
| 469 | 20231023 | 114100 | 1668391350 | 27800 | 27800 | 27800 | 27800 | 7 |
| 470 | 20231023 | 114000 | 1668196750 | 27800 | 27750 | 27800 | 27700 | 186 |
| 471 | 20231023 | 113900 | 1663043750 | 27800 | 27800 | 27800 | 27700 | 18 |
| 472 | 20231023 | 113800 | 1662544450 | 27800 | 27800 | 27800 | 27800 | 7 |
| 473 | 20231023 | 113700 | 1662349850 | 27700 | 27800 | 27800 | 27700 | 138 |
| 474 | 20231023 | 113600 | 1658526350 | 27700 | 27800 | 27800 | 27700 | 826 |
| 475 | 20231023 | 113500 | 1635605050 | 27800 | 27800 | 27800 | 27750 | 19 |
| 476 | 20231023 | 113400 | 1635076950 | 27800 | 27800 | 27800 | 27800 | 111 |
| 477 | 20231023 | 113300 | 1631991150 | 27800 | 27800 | 27800 | 27800 | 10 |
| 478 | 20231023 | 113200 | 1631713150 | 27900 | 27900 | 27900 | 27900 | 14 |
| 479 | 20231023 | 113100 | 1631322550 | 27800 | 27800 | 27800 | 27800 | 11 |
| 480 | 20231023 | 113000 | 1631016750 | 27850 | 27850 | 27850 | 27850 | 149 |
| 481 | 20231023 | 112900 | 1626867100 | 27850 | 27900 | 27900 | 27850 | 85 |
| 482 | 20231023 | 112800 | 1624499350 | 27900 | 27900 | 27900 | 27900 | 68 |
| 483 | 20231023 | 112700 | 1622602150 | 27900 | 27900 | 27900 | 27900 | 45 |
| 484 | 20231023 | 112600 | 1621346650 | 27900 | 27900 | 27900 | 27900 | 3 |
| 485 | 20231023 | 112500 | 1621262950 | 27900 | 27850 | 27900 | 27850 | 7 |
| 486 | 20231023 | 112400 | 1621067700 | 27900 | 27950 | 27950 | 27900 | 302 |
| 487 | 20231023 | 112300 | 1612636900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 488 | 20231023 | 112200 | 1612636900 | 27900 | 27900 | 27900 | 27900 | 2 |
| 489 | 20231023 | 112100 | 1612581100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 490 | 20231023 | 112000 | 1612581100 | 28000 | 28000 | 28000 | 28000 | 50 |
| 491 | 20231023 | 111900 | 1611181100 | 27950 | 27950 | 27950 | 27950 | 27 |
| 492 | 20231023 | 111800 | 1610426450 | 27850 | 27900 | 27900 | 27850 | 50 |
| 493 | 20231023 | 111700 | 1609033400 | 27900 | 27900 | 27900 | 27900 | 247 |
| 494 | 20231023 | 111600 | 1602142100 | 27900 | 27900 | 28000 | 27900 | 46 |
| 495 | 20231023 | 111500 | 1600858200 | 28000 | 27950 | 28000 | 27950 | 42 |
| 496 | 20231023 | 111400 | 1599683650 | 28000 | 28050 | 28050 | 27950 | 682 |
| 497 | 20231023 | 111300 | 1580619600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 498 | 20231023 | 111200 | 1580619600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 499 | 20231023 | 111100 | 1580619600 | 28100 | 28100 | 28100 | 28100 | 45 |
| 500 | 20231023 | 111000 | 1579355100 | 28000 | 28000 | 28000 | 28000 | 25 |
| 501 | 20231023 | 110900 | 1578655100 | 27950 | 28000 | 28000 | 27950 | 130 |
| 502 | 20231023 | 110800 | 1575017450 | 28000 | 28000 | 28000 | 28000 | 245 |
| 503 | 20231023 | 110700 | 1568157450 | 28000 | 28000 | 28000 | 28000 | 72 |
| 504 | 20231023 | 110600 | 1566141450 | 28000 | 28000 | 28000 | 28000 | 100 |
| 505 | 20231023 | 110500 | 1563341450 | 28000 | 28050 | 28050 | 28000 | 481 |
| 506 | 20231023 | 110400 | 1549870750 | 28050 | 28100 | 28100 | 28050 | 840 |
| 507 | 20231023 | 110300 | 1526283800 | 28150 | 28150 | 28150 | 28150 | 101 |
| 508 | 20231023 | 110200 | 1523440650 | 28350 | 28350 | 28350 | 28350 | 131 |
| 509 | 20231023 | 110100 | 1519726800 | 28150 | 28150 | 28150 | 28150 | 142 |
| 510 | 20231023 | 110000 | 1515729500 | 28150 | 28300 | 28400 | 28150 | 158 |
| 511 | 20231023 | 105900 | 1511273600 | 28300 | 28300 | 28300 | 28300 | 2 |
| 512 | 20231023 | 105800 | 1511217000 | 28250 | 28300 | 28300 | 28250 | 16 |
| 513 | 20231023 | 105700 | 1510764250 | 28400 | 28250 | 28400 | 28250 | 418 |
| 514 | 20231023 | 105600 | 1498955450 | 28250 | 28250 | 28250 | 28250 | 15 |
| 515 | 20231023 | 105500 | 1498531700 | 28250 | 28100 | 28250 | 28100 | 17 |
| 516 | 20231023 | 105400 | 1498051600 | 28250 | 28250 | 28250 | 28250 | 38 |
| 517 | 20231023 | 105300 | 1496978100 | 28250 | 28250 | 28250 | 28250 | 35 |
| 518 | 20231023 | 105200 | 1495989350 | 28250 | 28250 | 28250 | 28250 | 59 |
| 519 | 20231023 | 105100 | 1494322600 | 28250 | 28100 | 28250 | 28100 | 18 |
| 520 | 20231023 | 105000 | 1493814250 | 28050 | 28050 | 28050 | 28050 | 55 |
| 521 | 20231023 | 104900 | 1492271500 | 28050 | 28150 | 28150 | 28050 | 141 |
| 522 | 20231023 | 104800 | 1488307250 | 28150 | 28150 | 28200 | 28150 | 180 |
| 523 | 20231023 | 104700 | 1483238650 | 28250 | 28250 | 28250 | 28150 | 31 |
| 524 | 20231023 | 104600 | 1482363200 | 28250 | 28250 | 28250 | 28250 | 2 |
| 525 | 20231023 | 104500 | 1482306700 | 28050 | 28150 | 28150 | 28050 | 282 |
| 526 | 20231023 | 104400 | 1474384250 | 28150 | 28150 | 28150 | 28150 | 114 |
| 527 | 20231023 | 104300 | 1471175150 | 28150 | 28150 | 28150 | 28150 | 529 |
| 528 | 20231023 | 104200 | 1456283800 | 28200 | 28300 | 28300 | 28200 | 28 |
| 529 | 20231023 | 104100 | 1455492800 | 28200 | 28200 | 28300 | 28200 | 418 |
| 530 | 20231023 | 104000 | 1443675200 | 28200 | 28150 | 28200 | 28150 | 167 |
| 531 | 20231023 | 103900 | 1438966800 | 28150 | 28200 | 28200 | 28150 | 111 |
| 532 | 20231023 | 103800 | 1435841450 | 28200 | 28200 | 28200 | 28200 | 82 |
| 533 | 20231023 | 103700 | 1433529050 | 28200 | 28200 | 28200 | 28200 | 14 |
| 534 | 20231023 | 103600 | 1433134250 | 28200 | 28200 | 28200 | 28200 | 83 |
| 535 | 20231023 | 103500 | 1430793650 | 28200 | 28200 | 28200 | 28200 | 34 |
| 536 | 20231023 | 103400 | 1429834850 | 28100 | 28100 | 28100 | 28100 | 449 |
| 537 | 20231023 | 103300 | 1417217950 | 28050 | 28100 | 28100 | 28050 | 29 |
| 538 | 20231023 | 103200 | 1416403800 | 28100 | 28150 | 28150 | 28100 | 67 |
| 539 | 20231023 | 103100 | 1414519650 | 28150 | 28150 | 28150 | 28150 | 15 |
| 540 | 20231023 | 103000 | 1414097400 | 28150 | 28100 | 28150 | 28100 | 123 |
| 541 | 20231023 | 102900 | 1410641050 | 28150 | 28200 | 28200 | 28150 | 99 |
| 542 | 20231023 | 102800 | 1407854100 | 28150 | 28250 | 28250 | 28150 | 114 |
| 543 | 20231023 | 102700 | 1404643600 | 28250 | 28250 | 28300 | 28250 | 148 |
| 544 | 20231023 | 102600 | 1400461900 | 28250 | 28300 | 28300 | 28250 | 59 |
| 545 | 20231023 | 102500 | 1398793700 | 28250 | 28250 | 28250 | 28250 | 14 |
| 546 | 20231023 | 102400 | 1398398200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 547 | 20231023 | 102300 | 1398398200 | 28000 | 28000 | 28100 | 28000 | 551 |
| 548 | 20231023 | 102200 | 1382936250 | 28000 | 28100 | 28100 | 28000 | 975 |
| 549 | 20231023 | 102100 | 1355592250 | 28100 | 28100 | 28100 | 28100 | 168 |
| 550 | 20231023 | 102000 | 1350871450 | 28100 | 28200 | 28200 | 28100 | 115 |
| 551 | 20231023 | 101900 | 1347638450 | 28300 | 28100 | 28300 | 28100 | 87 |
| 552 | 20231023 | 101800 | 1345177550 | 28050 | 28350 | 28350 | 28050 | 2973 |
| 553 | 20231023 | 101700 | 1261682700 | 28300 | 28300 | 28300 | 28000 | 1546 |
| 554 | 20231023 | 101600 | 1218188950 | 28250 | 28150 | 28250 | 28050 | 135 |
| 555 | 20231023 | 101500 | 1214393700 | 28100 | 28100 | 28150 | 28100 | 201 |
| 556 | 20231023 | 101400 | 1208745100 | 28100 | 28200 | 28200 | 28100 | 165 |
| 557 | 20231023 | 101300 | 1204104100 | 28200 | 28200 | 28250 | 28200 | 333 |
| 558 | 20231023 | 101200 | 1194705150 | 28250 | 28050 | 28250 | 28000 | 318 |
| 559 | 20231023 | 101100 | 1185786300 | 28000 | 28000 | 28000 | 28000 | 70 |
| 560 | 20231023 | 101000 | 1183826300 | 28000 | 28000 | 28000 | 28000 | 253 |
| 561 | 20231023 | 100900 | 1176742300 | 28000 | 28250 | 28250 | 28000 | 1015 |
| 562 | 20231023 | 100800 | 1148248700 | 28250 | 28250 | 28250 | 28150 | 117 |
| 563 | 20231023 | 100700 | 1144951050 | 28250 | 28200 | 28250 | 28200 | 58 |
| 564 | 20231023 | 100600 | 1143315300 | 28200 | 28200 | 28200 | 28150 | 156 |
| 565 | 20231023 | 100500 | 1138920050 | 28200 | 28250 | 28250 | 28200 | 143 |
| 566 | 20231023 | 100400 | 1134886750 | 28250 | 28250 | 28250 | 28250 | 254 |
| 567 | 20231023 | 100300 | 1127711250 | 28250 | 28350 | 28400 | 28250 | 759 |
| 568 | 20231023 | 100200 | 1106235700 | 28350 | 28400 | 28400 | 28300 | 417 |
| 569 | 20231023 | 100100 | 1094393800 | 28400 | 28350 | 28400 | 28300 | 33 |
| 570 | 20231023 | 100000 | 1093459100 | 28350 | 28400 | 28400 | 28350 | 45 |
| 571 | 20231023 | 095900 | 1092182550 | 28350 | 28400 | 28450 | 28350 | 300 |
| 572 | 20231023 | 095800 | 1083666150 | 28450 | 28450 | 28450 | 28450 | 173 |
| 573 | 20231023 | 095700 | 1078744300 | 28450 | 28500 | 28500 | 28450 | 110 |
| 574 | 20231023 | 095600 | 1075612150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 575 | 20231023 | 095500 | 1075612150 | 28500 | 28500 | 28500 | 28450 | 310 |
| 576 | 20231023 | 095400 | 1066786800 | 28500 | 28500 | 28500 | 28500 | 0 |
| 577 | 20231023 | 095300 | 1066786800 | 28500 | 28450 | 28500 | 28450 | 130 |
| 578 | 20231023 | 095200 | 1063084300 | 28500 | 28600 | 28600 | 28500 | 641 |
| 579 | 20231023 | 095100 | 1044786800 | 28600 | 28600 | 28600 | 28550 | 138 |
| 580 | 20231023 | 095000 | 1040841900 | 28600 | 28650 | 28650 | 28550 | 1255 |
| 581 | 20231023 | 094900 | 1004953600 | 28600 | 28700 | 28700 | 28600 | 300 |
| 582 | 20231023 | 094800 | 996359300 | 28700 | 28700 | 28700 | 28700 | 56 |
| 583 | 20231023 | 094700 | 994752100 | 28700 | 28750 | 28750 | 28700 | 70 |
| 584 | 20231023 | 094600 | 992740500 | 28750 | 28700 | 28800 | 28700 | 436 |
| 585 | 20231023 | 094500 | 980213800 | 28650 | 28600 | 28700 | 28600 | 305 |
| 586 | 20231023 | 094400 | 971478750 | 28650 | 28600 | 28650 | 28600 | 14 |
| 587 | 20231023 | 094300 | 971077950 | 28700 | 28550 | 28700 | 28550 | 332 |
| 588 | 20231023 | 094200 | 961581000 | 28600 | 28600 | 28600 | 28600 | 23 |
| 589 | 20231023 | 094100 | 960923200 | 28600 | 28750 | 28800 | 28600 | 1481 |
| 590 | 20231023 | 094000 | 918419450 | 28750 | 28650 | 28750 | 28650 | 1374 |
| 591 | 20231023 | 093900 | 878979650 | 28600 | 28550 | 28600 | 28550 | 431 |
| 592 | 20231023 | 093800 | 866661700 | 28550 | 28600 | 28600 | 28550 | 13 |
| 593 | 20231023 | 093700 | 866290400 | 28600 | 28600 | 28600 | 28600 | 31 |
| 594 | 20231023 | 093600 | 865403800 | 28600 | 28600 | 28600 | 28600 | 2 |
| 595 | 20231023 | 093500 | 865346600 | 28600 | 28600 | 28600 | 28600 | 57 |
| 596 | 20231023 | 093400 | 863716400 | 28600 | 28600 | 28600 | 28600 | 203 |
| 597 | 20231023 | 093300 | 857910600 | 28500 | 28600 | 28600 | 28500 | 35 |
| 598 | 20231023 | 093200 | 856912800 | 28600 | 28650 | 28650 | 28600 | 114 |
| 599 | 20231023 | 093100 | 853647300 | 28650 | 28300 | 28700 | 28300 | 2617 |
| 600 | 20231023 | 093000 | 779316500 | 28400 | 28400 | 28450 | 28300 | 109 |
| 601 | 20231023 | 092900 | 776221850 | 28350 | 28400 | 28400 | 28250 | 512 |
| 602 | 20231023 | 092800 | 761705650 | 28400 | 28300 | 28400 | 28300 | 7 |
| 603 | 20231023 | 092700 | 761507450 | 28250 | 28250 | 28450 | 28250 | 277 |
| 604 | 20231023 | 092600 | 753681800 | 28250 | 28300 | 28450 | 28250 | 309 |
| 605 | 20231023 | 092500 | 744938850 | 28300 | 28300 | 28450 | 28300 | 70 |
| 606 | 20231023 | 092400 | 742950800 | 28350 | 28350 | 28350 | 28250 | 294 |
| 607 | 20231023 | 092300 | 734628850 | 28400 | 28650 | 28700 | 28400 | 488 |
| 608 | 20231023 | 092200 | 720738400 | 28700 | 28600 | 28750 | 28500 | 402 |
| 609 | 20231023 | 092100 | 709217800 | 28600 | 28450 | 28700 | 28300 | 2219 |
| 610 | 20231023 | 092000 | 645847200 | 28300 | 28350 | 28350 | 28300 | 134 |
| 611 | 20231023 | 091900 | 642054000 | 28250 | 28300 | 28350 | 28250 | 1723 |
| 612 | 20231023 | 091800 | 593363800 | 28300 | 28350 | 28400 | 28300 | 2016 |
| 613 | 20231023 | 091700 | 536168400 | 28400 | 28450 | 28500 | 28400 | 384 |
| 614 | 20231023 | 091600 | 525249550 | 28500 | 28650 | 28650 | 28500 | 369 |
| 615 | 20231023 | 091500 | 514709100 | 28700 | 28750 | 28750 | 28600 | 658 |
| 616 | 20231023 | 091400 | 495828950 | 28750 | 28650 | 28800 | 28650 | 1687 |
| 617 | 20231023 | 091300 | 447398000 | 28600 | 28500 | 28600 | 28450 | 724 |
| 618 | 20231023 | 091200 | 426738200 | 28500 | 28550 | 28550 | 28400 | 1181 |
| 619 | 20231023 | 091100 | 393074000 | 28600 | 28600 | 28650 | 28550 | 607 |
| 620 | 20231023 | 091000 | 375711450 | 28650 | 28500 | 28650 | 28450 | 1470 |
| 621 | 20231023 | 090900 | 333806250 | 28500 | 28400 | 28500 | 28400 | 1223 |
| 622 | 20231023 | 090800 | 298997300 | 28450 | 28300 | 28450 | 28300 | 723 |
| 623 | 20231023 | 090700 | 278476600 | 28300 | 28050 | 28300 | 28050 | 583 |
| 624 | 20231023 | 090600 | 262102150 | 28050 | 27700 | 28050 | 27700 | 2066 |
| 625 | 20231023 | 090500 | 204639100 | 27850 | 27900 | 28000 | 27700 | 1748 |
| 626 | 20231023 | 090400 | 156121900 | 28000 | 27900 | 28000 | 27900 | 167 |
| 627 | 20231023 | 090300 | 151451400 | 28000 | 28000 | 28000 | 27800 | 685 |
| 628 | 20231023 | 090200 | 132396000 | 28000 | 27950 | 28000 | 27800 | 2370 |
| 629 | 20231023 | 090100 | 66110100 | 27950 | 27950 | 27950 | 27700 | 471 |
| 630 | 20231023 | 090000 | 53030050 | 28000 | 27500 | 28000 | 27500 | 1619 |