33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 192600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 1163 |
| 3 | 20231025 | 192500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20231025 | 192400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20231025 | 192300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20231025 | 192200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20231025 | 192100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20231025 | 192000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20231025 | 191900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20231025 | 191800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20231025 | 191700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20231025 | 191600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20231025 | 191500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20231025 | 191400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20231025 | 191300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20231025 | 191200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20231025 | 191100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20231025 | 191000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20231025 | 190900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20231025 | 190800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20231025 | 190700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20231025 | 190600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20231025 | 190500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20231025 | 190400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20231025 | 190300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20231025 | 190200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20231025 | 190100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20231025 | 190000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20231025 | 185900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20231025 | 185800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20231025 | 185700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20231025 | 185600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 1163 |
| 33 | 20231025 | 185500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20231025 | 185400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20231025 | 185300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20231025 | 185200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20231025 | 185100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20231025 | 185000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20231025 | 184900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20231025 | 184800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20231025 | 184700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20231025 | 184600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20231025 | 184500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20231025 | 184400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20231025 | 184300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20231025 | 184200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20231025 | 184100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20231025 | 184000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20231025 | 183900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20231025 | 183800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20231025 | 183700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20231025 | 183600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20231025 | 183500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20231025 | 183400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20231025 | 183300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20231025 | 183200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20231025 | 183100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20231025 | 183000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20231025 | 182900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20231025 | 182800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20231025 | 182700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20231025 | 182600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 1163 |
| 63 | 20231025 | 182500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20231025 | 182400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20231025 | 182300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20231025 | 182200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20231025 | 182100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20231025 | 182000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20231025 | 181900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20231025 | 181800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20231025 | 181700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20231025 | 181600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20231025 | 181500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20231025 | 181400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20231025 | 181300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20231025 | 181200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20231025 | 181100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20231025 | 181000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20231025 | 180900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20231025 | 180800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20231025 | 180700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20231025 | 180600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20231025 | 180500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20231025 | 180400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20231025 | 180300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20231025 | 180200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20231025 | 180100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20231025 | 180000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20231025 | 175900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20231025 | 175800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20231025 | 175700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20231025 | 175600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 1163 |
| 93 | 20231025 | 175500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20231025 | 175400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20231025 | 175300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20231025 | 175200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20231025 | 175100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20231025 | 175000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20231025 | 174900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20231025 | 174800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20231025 | 174700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20231025 | 174600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20231025 | 174500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20231025 | 174400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20231025 | 174300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20231025 | 174200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20231025 | 174100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20231025 | 174000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20231025 | 173900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20231025 | 173800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20231025 | 173700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20231025 | 173600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20231025 | 173500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20231025 | 173400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20231025 | 173300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20231025 | 173200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20231025 | 173100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20231025 | 173000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20231025 | 172900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20231025 | 172800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20231025 | 172700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20231025 | 172600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 1163 |
| 123 | 20231025 | 172500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20231025 | 172400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20231025 | 172300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20231025 | 172200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20231025 | 172100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20231025 | 172000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20231025 | 171900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20231025 | 171800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20231025 | 171700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20231025 | 171600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20231025 | 171500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20231025 | 171400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20231025 | 171300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20231025 | 171200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20231025 | 171100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20231025 | 171000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20231025 | 170900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20231025 | 170800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20231025 | 170700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20231025 | 170600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20231025 | 170500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20231025 | 170400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20231025 | 170300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20231025 | 170200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20231025 | 170100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20231025 | 170000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20231025 | 165900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20231025 | 165800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20231025 | 165700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20231025 | 165600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 1163 |
| 153 | 20231025 | 165500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20231025 | 165400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20231025 | 165300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20231025 | 165200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20231025 | 165100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20231025 | 165000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20231025 | 164900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20231025 | 164800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20231025 | 164700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20231025 | 164600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20231025 | 164500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20231025 | 164400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20231025 | 164300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20231025 | 164200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20231025 | 164100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20231025 | 164000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20231025 | 163900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20231025 | 163800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20231025 | 163700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20231025 | 163600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20231025 | 163500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20231025 | 163400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20231025 | 163300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20231025 | 163200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20231025 | 163100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20231025 | 163000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20231025 | 162900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20231025 | 162800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20231025 | 162700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20231025 | 162600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 1163 |
| 183 | 20231025 | 162500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20231025 | 162400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20231025 | 162300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20231025 | 162200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20231025 | 162100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20231025 | 162000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20231025 | 161900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20231025 | 161800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20231025 | 161700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20231025 | 161600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20231025 | 161500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20231025 | 161400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20231025 | 161300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20231025 | 161200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20231025 | 161100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20231025 | 161000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20231025 | 160900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20231025 | 160800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20231025 | 160700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20231025 | 160600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20231025 | 160500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20231025 | 160400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20231025 | 160300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20231025 | 160200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20231025 | 160100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20231025 | 160000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20231025 | 155900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20231025 | 155800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20231025 | 155700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20231025 | 155600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 1163 |
| 213 | 20231025 | 155500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20231025 | 155400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20231025 | 155300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20231025 | 155200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20231025 | 155100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20231025 | 155000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20231025 | 154900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20231025 | 154800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20231025 | 154700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20231025 | 154600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20231025 | 154500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20231025 | 154400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20231025 | 154300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20231025 | 154200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20231025 | 154100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20231025 | 154000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20231025 | 153900 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20231025 | 153800 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20231025 | 153700 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20231025 | 153600 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20231025 | 153500 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20231025 | 153400 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20231025 | 153300 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20231025 | 153200 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20231025 | 153100 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20231025 | 153000 | 2406031700 | 30000 | 30000 | 30000 | 30000 | 1163 |
| 239 | 20231025 | 152900 | 2371141700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 240 | 20231025 | 152800 | 2371141700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 241 | 20231025 | 152700 | 2371141700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 242 | 20231025 | 152600 | 2371141700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 243 | 20231025 | 152500 | 2371141700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 244 | 20231025 | 152400 | 2371141700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 245 | 20231025 | 152300 | 2371141700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 246 | 20231025 | 152200 | 2371141700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 247 | 20231025 | 152100 | 2371141700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20231025 | 152000 | 2371141700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20231025 | 151900 | 2371141700 | 29850 | 29900 | 30000 | 29850 | 107 |
| 250 | 20231025 | 151800 | 2367939750 | 29950 | 30000 | 30000 | 29900 | 20 |
| 251 | 20231025 | 151700 | 2367340650 | 30000 | 30000 | 30050 | 30000 | 161 |
| 252 | 20231025 | 151600 | 2362509200 | 30050 | 30050 | 30050 | 29900 | 68 |
| 253 | 20231025 | 151500 | 2360466450 | 29850 | 30050 | 30050 | 29850 | 262 |
| 254 | 20231025 | 151400 | 2352631900 | 29950 | 30000 | 30050 | 29950 | 217 |
| 255 | 20231025 | 151300 | 2346121200 | 30000 | 30000 | 30050 | 29900 | 299 |
| 256 | 20231025 | 151200 | 2337150050 | 30050 | 30000 | 30050 | 29950 | 44 |
| 257 | 20231025 | 151100 | 2335828800 | 30050 | 30050 | 30050 | 30000 | 67 |
| 258 | 20231025 | 151000 | 2333815950 | 30050 | 30050 | 30050 | 30000 | 51 |
| 259 | 20231025 | 150900 | 2332283450 | 30050 | 30000 | 30050 | 30000 | 43 |
| 260 | 20231025 | 150800 | 2330993150 | 30000 | 29950 | 30000 | 29900 | 178 |
| 261 | 20231025 | 150700 | 2325655600 | 29950 | 29950 | 29950 | 29900 | 76 |
| 262 | 20231025 | 150600 | 2323381400 | 29950 | 29950 | 29950 | 29950 | 51 |
| 263 | 20231025 | 150500 | 2321853950 | 29950 | 30000 | 30000 | 29950 | 98 |
| 264 | 20231025 | 150400 | 2318915500 | 29950 | 30000 | 30000 | 29950 | 141 |
| 265 | 20231025 | 150300 | 2314687300 | 30000 | 30050 | 30050 | 30000 | 112 |
| 266 | 20231025 | 150200 | 2311323550 | 30050 | 30000 | 30050 | 30000 | 342 |
| 267 | 20231025 | 150100 | 2301048700 | 30000 | 30000 | 30000 | 30000 | 71 |
| 268 | 20231025 | 150000 | 2298918700 | 29950 | 29950 | 30000 | 29900 | 189 |
| 269 | 20231025 | 145900 | 2293254200 | 29950 | 29950 | 29950 | 29950 | 76 |
| 270 | 20231025 | 145800 | 2290978000 | 29950 | 29950 | 29950 | 29950 | 74 |
| 271 | 20231025 | 145700 | 2288761700 | 29950 | 29900 | 29950 | 29900 | 192 |
| 272 | 20231025 | 145600 | 2283018400 | 29900 | 29900 | 29900 | 29900 | 38 |
| 273 | 20231025 | 145500 | 2281882200 | 29900 | 29800 | 29900 | 29800 | 62 |
| 274 | 20231025 | 145400 | 2280028500 | 29800 | 29900 | 29900 | 29800 | 233 |
| 275 | 20231025 | 145300 | 2273071800 | 29850 | 29950 | 29950 | 29850 | 39 |
| 276 | 20231025 | 145200 | 2271904300 | 29950 | 29950 | 29950 | 29950 | 36 |
| 277 | 20231025 | 145100 | 2270826100 | 29950 | 29950 | 29950 | 29900 | 9 |
| 278 | 20231025 | 145000 | 2270556900 | 29950 | 29900 | 29950 | 29850 | 267 |
| 279 | 20231025 | 144900 | 2262573700 | 29900 | 29900 | 29900 | 29900 | 352 |
| 280 | 20231025 | 144800 | 2252048900 | 29800 | 30000 | 30000 | 29800 | 1212 |
| 281 | 20231025 | 144700 | 2215860600 | 30000 | 30000 | 30000 | 29950 | 24 |
| 282 | 20231025 | 144600 | 2215141300 | 30000 | 30000 | 30000 | 30000 | 12 |
| 283 | 20231025 | 144500 | 2214781300 | 30000 | 30000 | 30000 | 29950 | 18 |
| 284 | 20231025 | 144400 | 2214241600 | 30000 | 30000 | 30000 | 29950 | 54 |
| 285 | 20231025 | 144300 | 2212621950 | 30000 | 29950 | 30000 | 29950 | 16 |
| 286 | 20231025 | 144200 | 2212142450 | 29950 | 29950 | 29950 | 29900 | 329 |
| 287 | 20231025 | 144100 | 2202289600 | 29950 | 29950 | 30000 | 29900 | 49 |
| 288 | 20231025 | 144000 | 2200823650 | 29950 | 30000 | 30000 | 29950 | 19 |
| 289 | 20231025 | 143900 | 2200254100 | 30000 | 30000 | 30000 | 29950 | 9 |
| 290 | 20231025 | 143800 | 2199984400 | 30000 | 30000 | 30000 | 29900 | 27 |
| 291 | 20231025 | 143700 | 2199176850 | 30050 | 30050 | 30050 | 29900 | 464 |
| 292 | 20231025 | 143600 | 2185280900 | 30050 | 30000 | 30050 | 30000 | 15 |
| 293 | 20231025 | 143500 | 2184830700 | 30000 | 30050 | 30050 | 30000 | 9 |
| 294 | 20231025 | 143400 | 2184560300 | 30050 | 30000 | 30050 | 29950 | 219 |
| 295 | 20231025 | 143300 | 2177982400 | 29950 | 30050 | 30050 | 29800 | 843 |
| 296 | 20231025 | 143200 | 2152809400 | 30050 | 30150 | 30150 | 29800 | 1021 |
| 297 | 20231025 | 143100 | 2122241050 | 30150 | 30100 | 30200 | 30100 | 1148 |
| 298 | 20231025 | 143000 | 2087660500 | 30100 | 30050 | 30100 | 30000 | 849 |
| 299 | 20231025 | 142900 | 2062147850 | 30050 | 30000 | 30050 | 30000 | 507 |
| 300 | 20231025 | 142800 | 2046937800 | 30000 | 30050 | 30050 | 29950 | 668 |
| 301 | 20231025 | 142700 | 2026904000 | 30050 | 30050 | 30050 | 30000 | 18 |
| 302 | 20231025 | 142600 | 2026363900 | 30050 | 30000 | 30050 | 30000 | 784 |
| 303 | 20231025 | 142500 | 2002843850 | 30000 | 30000 | 30050 | 30000 | 252 |
| 304 | 20231025 | 142400 | 1995282800 | 29950 | 30000 | 30000 | 29950 | 7 |
| 305 | 20231025 | 142300 | 1995073100 | 30000 | 30000 | 30050 | 30000 | 817 |
| 306 | 20231025 | 142200 | 1970562400 | 30000 | 30000 | 30050 | 30000 | 1047 |
| 307 | 20231025 | 142100 | 1939136600 | 30050 | 30050 | 30050 | 30000 | 866 |
| 308 | 20231025 | 142000 | 1913121450 | 30050 | 30000 | 30050 | 30000 | 523 |
| 309 | 20231025 | 141900 | 1897426000 | 30000 | 30000 | 30000 | 30000 | 179 |
| 310 | 20231025 | 141800 | 1892056000 | 30000 | 30000 | 30000 | 29950 | 135 |
| 311 | 20231025 | 141700 | 1888006300 | 30000 | 29950 | 30000 | 29950 | 1390 |
| 312 | 20231025 | 141600 | 1846342150 | 29950 | 29900 | 29950 | 29900 | 302 |
| 313 | 20231025 | 141500 | 1837312250 | 29900 | 29900 | 29900 | 29850 | 18 |
| 314 | 20231025 | 141400 | 1836774350 | 29900 | 29900 | 29900 | 29900 | 7 |
| 315 | 20231025 | 141300 | 1836565050 | 29900 | 29900 | 29900 | 29900 | 33 |
| 316 | 20231025 | 141200 | 1835578350 | 29900 | 29900 | 29900 | 29850 | 18 |
| 317 | 20231025 | 141100 | 1835040450 | 29900 | 29900 | 29900 | 29900 | 4 |
| 318 | 20231025 | 141000 | 1834920850 | 29850 | 29900 | 29900 | 29850 | 11 |
| 319 | 20231025 | 140900 | 1834592150 | 29900 | 29900 | 29900 | 29850 | 50 |
| 320 | 20231025 | 140800 | 1833097450 | 29900 | 29900 | 29900 | 29850 | 51 |
| 321 | 20231025 | 140700 | 1831574350 | 29900 | 29900 | 29900 | 29900 | 4 |
| 322 | 20231025 | 140600 | 1831454750 | 29900 | 29900 | 29900 | 29850 | 8 |
| 323 | 20231025 | 140500 | 1831215850 | 29900 | 29900 | 29900 | 29900 | 24 |
| 324 | 20231025 | 140400 | 1830498250 | 29900 | 29900 | 29900 | 29900 | 2 |
| 325 | 20231025 | 140300 | 1830438450 | 29900 | 29850 | 29900 | 29850 | 14 |
| 326 | 20231025 | 140200 | 1830020150 | 29850 | 29900 | 29900 | 29850 | 38 |
| 327 | 20231025 | 140100 | 1828885350 | 29900 | 29900 | 29900 | 29900 | 15 |
| 328 | 20231025 | 140000 | 1828436850 | 29900 | 29900 | 29900 | 29850 | 14 |
| 329 | 20231025 | 135900 | 1828018550 | 29900 | 29900 | 29900 | 29900 | 13 |
| 330 | 20231025 | 135800 | 1827629850 | 29900 | 29900 | 29900 | 29900 | 1 |
| 331 | 20231025 | 135700 | 1827599950 | 29900 | 29850 | 29900 | 29850 | 21 |
| 332 | 20231025 | 135600 | 1826972350 | 29900 | 29900 | 29900 | 29850 | 68 |
| 333 | 20231025 | 135500 | 1824941950 | 29850 | 29900 | 29900 | 29850 | 10 |
| 334 | 20231025 | 135400 | 1824643350 | 29900 | 29900 | 29900 | 29900 | 10 |
| 335 | 20231025 | 135300 | 1824344350 | 29900 | 29900 | 29900 | 29900 | 18 |
| 336 | 20231025 | 135200 | 1823806150 | 29850 | 29900 | 29900 | 29850 | 7 |
| 337 | 20231025 | 135100 | 1823596900 | 29900 | 29850 | 29900 | 29800 | 31 |
| 338 | 20231025 | 135000 | 1822671850 | 29850 | 29850 | 29850 | 29850 | 3 |
| 339 | 20231025 | 134900 | 1822582300 | 29850 | 29850 | 29850 | 29850 | 65 |
| 340 | 20231025 | 134800 | 1820642050 | 29900 | 29900 | 29900 | 29900 | 126 |
| 341 | 20231025 | 134700 | 1816874650 | 29850 | 29900 | 29950 | 29850 | 20 |
| 342 | 20231025 | 134600 | 1816276850 | 29850 | 29950 | 29950 | 29850 | 35 |
| 343 | 20231025 | 134500 | 1815231850 | 29950 | 29950 | 29950 | 29900 | 15 |
| 344 | 20231025 | 134400 | 1814782950 | 29950 | 29900 | 29950 | 29900 | 17 |
| 345 | 20231025 | 134300 | 1814274100 | 29950 | 29900 | 29950 | 29900 | 5 |
| 346 | 20231025 | 134200 | 1814124400 | 29900 | 29900 | 29900 | 29900 | 28 |
| 347 | 20231025 | 134100 | 1813287200 | 29900 | 29900 | 29900 | 29900 | 4 |
| 348 | 20231025 | 134000 | 1813167600 | 29850 | 29900 | 29900 | 29850 | 79 |
| 349 | 20231025 | 133900 | 1810809350 | 29900 | 29850 | 29900 | 29850 | 107 |
| 350 | 20231025 | 133800 | 1807615150 | 29850 | 29850 | 29850 | 29850 | 1 |
| 351 | 20231025 | 133700 | 1807585300 | 29800 | 29850 | 29850 | 29800 | 13 |
| 352 | 20231025 | 133600 | 1807197300 | 29850 | 29850 | 29850 | 29850 | 48 |
| 353 | 20231025 | 133500 | 1805764500 | 29850 | 29850 | 29850 | 29850 | 2 |
| 354 | 20231025 | 133400 | 1805704800 | 29850 | 29850 | 29850 | 29850 | 13 |
| 355 | 20231025 | 133300 | 1805316750 | 29850 | 29800 | 29850 | 29800 | 81 |
| 356 | 20231025 | 133200 | 1802901100 | 29800 | 29800 | 29800 | 29800 | 102 |
| 357 | 20231025 | 133100 | 1799861500 | 29750 | 29800 | 29800 | 29750 | 29 |
| 358 | 20231025 | 133000 | 1798998200 | 29800 | 29800 | 29800 | 29800 | 178 |
| 359 | 20231025 | 132900 | 1793693800 | 29800 | 29750 | 29800 | 29750 | 28 |
| 360 | 20231025 | 132800 | 1792860650 | 29750 | 29800 | 29800 | 29750 | 55 |
| 361 | 20231025 | 132700 | 1791224000 | 29750 | 29800 | 29800 | 29750 | 67 |
| 362 | 20231025 | 132600 | 1789230450 | 29800 | 29800 | 29800 | 29750 | 24 |
| 363 | 20231025 | 132500 | 1788516050 | 29800 | 29850 | 29850 | 29750 | 19 |
| 364 | 20231025 | 132400 | 1787950050 | 29700 | 29750 | 29800 | 29700 | 57 |
| 365 | 20231025 | 132300 | 1786256950 | 29700 | 29800 | 29800 | 29700 | 38 |
| 366 | 20231025 | 132200 | 1785127650 | 29750 | 29750 | 29850 | 29750 | 155 |
| 367 | 20231025 | 132100 | 1780515750 | 29750 | 29850 | 29850 | 29750 | 328 |
| 368 | 20231025 | 132000 | 1770757150 | 29850 | 29800 | 29850 | 29800 | 5 |
| 369 | 20231025 | 131900 | 1770608000 | 29850 | 29850 | 29850 | 29850 | 7 |
| 370 | 20231025 | 131800 | 1770399050 | 29850 | 29750 | 29850 | 29750 | 209 |
| 371 | 20231025 | 131700 | 1764163150 | 29750 | 29850 | 29850 | 29750 | 14 |
| 372 | 20231025 | 131600 | 1763746500 | 29850 | 29850 | 29850 | 29750 | 47 |
| 373 | 20231025 | 131500 | 1762347600 | 29800 | 29850 | 29850 | 29750 | 337 |
| 374 | 20231025 | 131400 | 1752305550 | 29850 | 29800 | 29850 | 29800 | 389 |
| 375 | 20231025 | 131300 | 1740713200 | 29850 | 29850 | 29900 | 29800 | 230 |
| 376 | 20231025 | 131200 | 1733848100 | 29850 | 29900 | 29900 | 29850 | 355 |
| 377 | 20231025 | 131100 | 1723251200 | 29850 | 29900 | 29900 | 29850 | 65 |
| 378 | 20231025 | 131000 | 1721310850 | 29900 | 29900 | 29950 | 29850 | 28 |
| 379 | 20231025 | 130900 | 1720474050 | 29900 | 29950 | 29950 | 29850 | 241 |
| 380 | 20231025 | 130800 | 1713269050 | 29950 | 29950 | 29950 | 29950 | 4 |
| 381 | 20231025 | 130700 | 1713149250 | 29950 | 30000 | 30000 | 29950 | 24 |
| 382 | 20231025 | 130600 | 1712429550 | 30000 | 30000 | 30000 | 30000 | 8 |
| 383 | 20231025 | 130500 | 1712189550 | 30000 | 29950 | 30000 | 29950 | 152 |
| 384 | 20231025 | 130400 | 1707636850 | 29950 | 29950 | 29950 | 29950 | 340 |
| 385 | 20231025 | 130300 | 1697453850 | 29950 | 29950 | 29950 | 29950 | 4 |
| 386 | 20231025 | 130200 | 1697334050 | 29950 | 29900 | 29950 | 29900 | 89 |
| 387 | 20231025 | 130100 | 1694672850 | 29900 | 29900 | 29900 | 29900 | 17 |
| 388 | 20231025 | 130000 | 1694164550 | 29900 | 29900 | 29900 | 29900 | 48 |
| 389 | 20231025 | 125900 | 1692729350 | 29900 | 29900 | 29950 | 29900 | 487 |
| 390 | 20231025 | 125800 | 1678160050 | 29800 | 29850 | 29850 | 29750 | 337 |
| 391 | 20231025 | 125700 | 1668116200 | 29850 | 29800 | 29850 | 29800 | 4 |
| 392 | 20231025 | 125600 | 1667996950 | 29750 | 29850 | 29850 | 29750 | 147 |
| 393 | 20231025 | 125500 | 1663618050 | 29850 | 29850 | 29850 | 29800 | 18 |
| 394 | 20231025 | 125400 | 1663080850 | 29850 | 29900 | 29900 | 29850 | 6 |
| 395 | 20231025 | 125300 | 1662901600 | 29900 | 29850 | 29900 | 29850 | 5 |
| 396 | 20231025 | 125200 | 1662752250 | 29850 | 29800 | 29850 | 29800 | 40 |
| 397 | 20231025 | 125100 | 1661558600 | 29850 | 29850 | 29850 | 29850 | 6 |
| 398 | 20231025 | 125000 | 1661379500 | 29800 | 29850 | 29850 | 29800 | 20 |
| 399 | 20231025 | 124900 | 1660782850 | 29850 | 29850 | 29850 | 29800 | 57 |
| 400 | 20231025 | 124800 | 1659081450 | 29850 | 29850 | 29850 | 29850 | 8 |
| 401 | 20231025 | 124700 | 1658842650 | 29850 | 29800 | 29850 | 29800 | 14 |
| 402 | 20231025 | 124600 | 1658425200 | 29850 | 29850 | 29850 | 29850 | 10 |
| 403 | 20231025 | 124500 | 1658126700 | 29850 | 29800 | 29850 | 29800 | 48 |
| 404 | 20231025 | 124400 | 1656696200 | 29800 | 29800 | 29800 | 29800 | 42 |
| 405 | 20231025 | 124300 | 1655444600 | 29800 | 29800 | 29800 | 29800 | 28 |
| 406 | 20231025 | 124200 | 1654610200 | 29750 | 29850 | 29850 | 29750 | 24 |
| 407 | 20231025 | 124100 | 1653895700 | 29750 | 29850 | 29850 | 29750 | 17 |
| 408 | 20231025 | 124000 | 1653388500 | 29850 | 29850 | 29850 | 29750 | 253 |
| 409 | 20231025 | 123900 | 1645855000 | 29850 | 29900 | 29900 | 29850 | 10 |
| 410 | 20231025 | 123800 | 1645556200 | 29900 | 29850 | 29900 | 29850 | 56 |
| 411 | 20231025 | 123700 | 1643883950 | 29850 | 29850 | 29850 | 29850 | 2 |
| 412 | 20231025 | 123600 | 1643824250 | 29850 | 29850 | 29850 | 29850 | 332 |
| 413 | 20231025 | 123500 | 1633914050 | 29800 | 29800 | 29800 | 29800 | 135 |
| 414 | 20231025 | 123400 | 1629891050 | 29800 | 29750 | 29800 | 29750 | 15 |
| 415 | 20231025 | 123300 | 1629444700 | 29800 | 29800 | 29800 | 29800 | 73 |
| 416 | 20231025 | 123200 | 1627269300 | 29800 | 29800 | 29800 | 29800 | 16 |
| 417 | 20231025 | 123100 | 1626792500 | 29750 | 29800 | 29800 | 29750 | 153 |
| 418 | 20231025 | 123000 | 1622240700 | 29800 | 29800 | 29800 | 29800 | 13 |
| 419 | 20231025 | 122900 | 1621853300 | 29800 | 29800 | 29800 | 29800 | 14 |
| 420 | 20231025 | 122800 | 1621436100 | 29800 | 29800 | 29800 | 29800 | 1 |
| 421 | 20231025 | 122700 | 1621406300 | 29800 | 29850 | 29850 | 29800 | 144 |
| 422 | 20231025 | 122600 | 1617114950 | 29850 | 29850 | 29850 | 29850 | 20 |
| 423 | 20231025 | 122500 | 1616517950 | 29850 | 29800 | 29850 | 29800 | 18 |
| 424 | 20231025 | 122400 | 1615980950 | 29800 | 29800 | 29800 | 29750 | 123 |
| 425 | 20231025 | 122300 | 1612317250 | 29800 | 29800 | 29800 | 29750 | 156 |
| 426 | 20231025 | 122200 | 1607671900 | 29800 | 29800 | 29800 | 29800 | 4 |
| 427 | 20231025 | 122100 | 1607552700 | 29800 | 29800 | 29800 | 29800 | 16 |
| 428 | 20231025 | 122000 | 1607075900 | 29800 | 29800 | 29800 | 29750 | 20 |
| 429 | 20231025 | 121900 | 1606480300 | 29800 | 29800 | 29800 | 29800 | 3 |
| 430 | 20231025 | 121800 | 1606390900 | 29800 | 29800 | 29800 | 29800 | 122 |
| 431 | 20231025 | 121700 | 1602755300 | 29850 | 29850 | 29850 | 29850 | 14 |
| 432 | 20231025 | 121600 | 1602337400 | 29800 | 29850 | 29850 | 29800 | 88 |
| 433 | 20231025 | 121500 | 1599714900 | 29850 | 29850 | 29850 | 29850 | 16 |
| 434 | 20231025 | 121400 | 1599237300 | 29850 | 29850 | 29850 | 29850 | 12 |
| 435 | 20231025 | 121300 | 1598879100 | 29850 | 29850 | 29850 | 29850 | 2 |
| 436 | 20231025 | 121200 | 1598819400 | 29850 | 29850 | 29850 | 29800 | 34 |
| 437 | 20231025 | 121100 | 1597805350 | 29850 | 29850 | 29850 | 29850 | 4 |
| 438 | 20231025 | 121000 | 1597685950 | 29850 | 29850 | 29850 | 29800 | 13 |
| 439 | 20231025 | 120900 | 1597298400 | 29850 | 29850 | 29850 | 29800 | 26 |
| 440 | 20231025 | 120800 | 1596522350 | 29850 | 29850 | 29850 | 29800 | 18 |
| 441 | 20231025 | 120700 | 1595985750 | 29850 | 29850 | 29850 | 29850 | 3 |
| 442 | 20231025 | 120600 | 1595896200 | 29850 | 29850 | 29850 | 29800 | 126 |
| 443 | 20231025 | 120500 | 1592136800 | 29850 | 29850 | 29850 | 29800 | 228 |
| 444 | 20231025 | 120400 | 1585336900 | 29900 | 29900 | 29900 | 29900 | 2 |
| 445 | 20231025 | 120300 | 1585277100 | 29900 | 29900 | 29900 | 29900 | 16 |
| 446 | 20231025 | 120200 | 1584798700 | 29800 | 29850 | 29850 | 29800 | 41 |
| 447 | 20231025 | 120100 | 1583576400 | 29900 | 29900 | 29900 | 29850 | 276 |
| 448 | 20231025 | 120000 | 1575335250 | 29900 | 29900 | 29900 | 29900 | 35 |
| 449 | 20231025 | 115900 | 1574288750 | 29900 | 29850 | 29900 | 29850 | 15 |
| 450 | 20231025 | 115800 | 1573840750 | 29900 | 29900 | 29900 | 29900 | 1 |
| 451 | 20231025 | 115700 | 1573810850 | 29900 | 29900 | 29900 | 29900 | 46 |
| 452 | 20231025 | 115600 | 1572435450 | 29900 | 29950 | 29950 | 29900 | 289 |
| 453 | 20231025 | 115500 | 1563794300 | 29900 | 30000 | 30050 | 29900 | 1821 |
| 454 | 20231025 | 115400 | 1509256150 | 30050 | 30000 | 30050 | 29950 | 135 |
| 455 | 20231025 | 115300 | 1505206550 | 30000 | 30050 | 30050 | 30000 | 56 |
| 456 | 20231025 | 115200 | 1503526450 | 30050 | 30050 | 30050 | 30000 | 206 |
| 457 | 20231025 | 115100 | 1497338350 | 30050 | 30000 | 30050 | 29950 | 17 |
| 458 | 20231025 | 115000 | 1496828550 | 30000 | 30000 | 30000 | 29950 | 14 |
| 459 | 20231025 | 114900 | 1496408950 | 30000 | 30000 | 30000 | 30000 | 460 |
| 460 | 20231025 | 114800 | 1482608950 | 29900 | 30050 | 30050 | 29900 | 616 |
| 461 | 20231025 | 114700 | 1464141050 | 30050 | 30050 | 30100 | 30050 | 17 |
| 462 | 20231025 | 114600 | 1463630000 | 30050 | 30100 | 30100 | 30050 | 81 |
| 463 | 20231025 | 114500 | 1461194450 | 30100 | 30100 | 30100 | 30100 | 3 |
| 464 | 20231025 | 114400 | 1461104150 | 30100 | 30050 | 30100 | 30050 | 9 |
| 465 | 20231025 | 114300 | 1460833350 | 30150 | 30000 | 30150 | 30000 | 299 |
| 466 | 20231025 | 114200 | 1451844550 | 29900 | 30000 | 30000 | 29900 | 20 |
| 467 | 20231025 | 114100 | 1451245250 | 30050 | 30050 | 30050 | 30050 | 5 |
| 468 | 20231025 | 114000 | 1451095000 | 30050 | 30050 | 30050 | 30050 | 15 |
| 469 | 20231025 | 113900 | 1450644250 | 30050 | 30050 | 30050 | 30000 | 72 |
| 470 | 20231025 | 113800 | 1448480700 | 30050 | 30050 | 30050 | 30000 | 89 |
| 471 | 20231025 | 113700 | 1445806350 | 30050 | 30050 | 30050 | 29850 | 174 |
| 472 | 20231025 | 113600 | 1440603550 | 30150 | 30000 | 30150 | 30000 | 1454 |
| 473 | 20231025 | 113500 | 1396901500 | 30000 | 30000 | 30000 | 30000 | 162 |
| 474 | 20231025 | 113400 | 1392041500 | 29950 | 30000 | 30000 | 29950 | 107 |
| 475 | 20231025 | 113300 | 1388833250 | 30000 | 29900 | 30000 | 29900 | 95 |
| 476 | 20231025 | 113200 | 1385988000 | 29950 | 29900 | 29950 | 29900 | 369 |
| 477 | 20231025 | 113100 | 1374946850 | 29900 | 29850 | 29900 | 29850 | 630 |
| 478 | 20231025 | 113000 | 1356113400 | 29850 | 29850 | 29850 | 29850 | 205 |
| 479 | 20231025 | 112900 | 1349994150 | 29850 | 29800 | 29850 | 29800 | 34 |
| 480 | 20231025 | 112800 | 1348979750 | 29800 | 29750 | 29800 | 29750 | 447 |
| 481 | 20231025 | 112700 | 1335660500 | 29800 | 29750 | 29800 | 29700 | 39 |
| 482 | 20231025 | 112600 | 1334501950 | 29750 | 29800 | 29800 | 29750 | 52 |
| 483 | 20231025 | 112500 | 1332954800 | 29800 | 29800 | 29800 | 29800 | 25 |
| 484 | 20231025 | 112400 | 1332209800 | 29800 | 29800 | 29800 | 29800 | 3 |
| 485 | 20231025 | 112300 | 1332120400 | 29800 | 29800 | 29800 | 29800 | 177 |
| 486 | 20231025 | 112200 | 1326845800 | 29850 | 29850 | 29850 | 29850 | 24 |
| 487 | 20231025 | 112100 | 1326129400 | 29800 | 29800 | 29800 | 29800 | 227 |
| 488 | 20231025 | 112000 | 1319364800 | 29800 | 29800 | 29800 | 29750 | 20 |
| 489 | 20231025 | 111900 | 1318769500 | 29800 | 29800 | 29800 | 29800 | 15 |
| 490 | 20231025 | 111800 | 1318322500 | 29750 | 29750 | 29750 | 29750 | 234 |
| 491 | 20231025 | 111700 | 1311361000 | 29700 | 29700 | 29800 | 29700 | 163 |
| 492 | 20231025 | 111600 | 1306519300 | 29700 | 29800 | 29800 | 29700 | 217 |
| 493 | 20231025 | 111500 | 1300063000 | 29850 | 29850 | 29850 | 29800 | 10 |
| 494 | 20231025 | 111400 | 1299764750 | 29800 | 29800 | 29800 | 29750 | 196 |
| 495 | 20231025 | 111300 | 1293924600 | 29800 | 29750 | 29800 | 29700 | 32 |
| 496 | 20231025 | 111200 | 1292973900 | 29750 | 29800 | 29800 | 29750 | 952 |
| 497 | 20231025 | 111100 | 1264630250 | 29850 | 29850 | 29850 | 29850 | 22 |
| 498 | 20231025 | 111000 | 1263973550 | 29850 | 29800 | 29850 | 29800 | 20 |
| 499 | 20231025 | 110900 | 1263376750 | 29850 | 29850 | 29850 | 29850 | 77 |
| 500 | 20231025 | 110800 | 1261078300 | 29800 | 29800 | 29800 | 29750 | 217 |
| 501 | 20231025 | 110700 | 1254611750 | 29800 | 29800 | 29800 | 29800 | 1 |
| 502 | 20231025 | 110600 | 1254581950 | 29800 | 29750 | 29800 | 29750 | 200 |
| 503 | 20231025 | 110500 | 1248631900 | 29750 | 29750 | 29750 | 29750 | 15 |
| 504 | 20231025 | 110400 | 1248185650 | 29700 | 29850 | 29850 | 29700 | 169 |
| 505 | 20231025 | 110300 | 1243165250 | 29850 | 29850 | 29850 | 29850 | 5 |
| 506 | 20231025 | 110200 | 1243016000 | 29850 | 29850 | 29850 | 29850 | 19 |
| 507 | 20231025 | 110100 | 1242448850 | 29850 | 29750 | 29850 | 29750 | 1183 |
| 508 | 20231025 | 110000 | 1207216000 | 29800 | 29850 | 29850 | 29800 | 78 |
| 509 | 20231025 | 105900 | 1204888900 | 29850 | 29850 | 29900 | 29800 | 696 |
| 510 | 20231025 | 105800 | 1184136050 | 29850 | 29850 | 29850 | 29850 | 439 |
| 511 | 20231025 | 105700 | 1171031900 | 29850 | 29850 | 29850 | 29850 | 3 |
| 512 | 20231025 | 105600 | 1170942350 | 29850 | 29800 | 29850 | 29800 | 93 |
| 513 | 20231025 | 105500 | 1168170700 | 29850 | 29800 | 29850 | 29800 | 102 |
| 514 | 20231025 | 105400 | 1165131000 | 29800 | 29800 | 29800 | 29800 | 1 |
| 515 | 20231025 | 105300 | 1165101200 | 29800 | 29800 | 29800 | 29800 | 17 |
| 516 | 20231025 | 105200 | 1164594600 | 29800 | 29800 | 29800 | 29700 | 48 |
| 517 | 20231025 | 105100 | 1163166700 | 29800 | 29800 | 29800 | 29800 | 34 |
| 518 | 20231025 | 105000 | 1162153500 | 29800 | 29800 | 29800 | 29800 | 19 |
| 519 | 20231025 | 104900 | 1161587300 | 29700 | 29850 | 29850 | 29700 | 544 |
| 520 | 20231025 | 104800 | 1145428700 | 29850 | 29850 | 29850 | 29850 | 14 |
| 521 | 20231025 | 104700 | 1145010800 | 29850 | 29850 | 29850 | 29750 | 530 |
| 522 | 20231025 | 104600 | 1129192000 | 29850 | 29850 | 29900 | 29800 | 66 |
| 523 | 20231025 | 104500 | 1127224650 | 29850 | 29850 | 29900 | 29850 | 26 |
| 524 | 20231025 | 104400 | 1126447950 | 29800 | 29900 | 29900 | 29800 | 53 |
| 525 | 20231025 | 104300 | 1124865900 | 29900 | 29850 | 29900 | 29850 | 3 |
| 526 | 20231025 | 104200 | 1124776300 | 29900 | 29900 | 29900 | 29750 | 432 |
| 527 | 20231025 | 104100 | 1111906250 | 29900 | 29950 | 29950 | 29900 | 3 |
| 528 | 20231025 | 104000 | 1111816500 | 29950 | 29950 | 29950 | 29900 | 40 |
| 529 | 20231025 | 103900 | 1110618750 | 29850 | 29800 | 29900 | 29800 | 2247 |
| 530 | 20231025 | 103800 | 1043482100 | 29800 | 29750 | 29800 | 29750 | 8 |
| 531 | 20231025 | 103700 | 1043243950 | 29800 | 29650 | 29800 | 29500 | 498 |
| 532 | 20231025 | 103600 | 1028459800 | 29500 | 29900 | 29900 | 29500 | 6645 |
| 533 | 20231025 | 103500 | 831495350 | 29900 | 29850 | 29900 | 29800 | 24 |
| 534 | 20231025 | 103400 | 830779500 | 29900 | 29950 | 29950 | 29900 | 18 |
| 535 | 20231025 | 103300 | 830241050 | 29900 | 29950 | 29950 | 29900 | 21 |
| 536 | 20231025 | 103200 | 829612450 | 29950 | 29950 | 29950 | 29950 | 94 |
| 537 | 20231025 | 103100 | 826797150 | 29850 | 30000 | 30000 | 29850 | 128 |
| 538 | 20231025 | 103000 | 822970950 | 30000 | 29900 | 30000 | 29900 | 472 |
| 539 | 20231025 | 102900 | 808842700 | 29750 | 29850 | 29850 | 29750 | 331 |
| 540 | 20231025 | 102800 | 798984050 | 29900 | 29950 | 29950 | 29900 | 3 |
| 541 | 20231025 | 102700 | 798894300 | 29950 | 29900 | 29950 | 29800 | 36 |
| 542 | 20231025 | 102600 | 797818500 | 29900 | 29950 | 29950 | 29900 | 560 |
| 543 | 20231025 | 102500 | 781074000 | 29950 | 29900 | 29950 | 29900 | 7 |
| 544 | 20231025 | 102400 | 780864400 | 29950 | 29950 | 29950 | 29950 | 20 |
| 545 | 20231025 | 102300 | 780265400 | 29950 | 29900 | 29950 | 29900 | 155 |
| 546 | 20231025 | 102200 | 775623350 | 29950 | 29950 | 29950 | 29950 | 8 |
| 547 | 20231025 | 102100 | 775383750 | 29950 | 29950 | 29950 | 29950 | 51 |
| 548 | 20231025 | 102000 | 773856300 | 29950 | 29900 | 29950 | 29900 | 238 |
| 549 | 20231025 | 101900 | 766733550 | 29900 | 29900 | 29900 | 29900 | 5 |
| 550 | 20231025 | 101800 | 766584050 | 29850 | 29800 | 29850 | 29800 | 36 |
| 551 | 20231025 | 101700 | 765510950 | 29850 | 29850 | 29850 | 29800 | 83 |
| 552 | 20231025 | 101600 | 763036750 | 29800 | 29800 | 29800 | 29800 | 176 |
| 553 | 20231025 | 101500 | 757791950 | 29800 | 29700 | 29800 | 29700 | 38 |
| 554 | 20231025 | 101400 | 756662600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 555 | 20231025 | 101300 | 756662600 | 29700 | 29800 | 29800 | 29700 | 56 |
| 556 | 20231025 | 101200 | 754995450 | 29700 | 29700 | 29700 | 29700 | 274 |
| 557 | 20231025 | 101100 | 746857650 | 29700 | 29700 | 29700 | 29700 | 225 |
| 558 | 20231025 | 101000 | 740175150 | 29800 | 29750 | 29800 | 29700 | 366 |
| 559 | 20231025 | 100900 | 729280550 | 29700 | 29750 | 29750 | 29700 | 1026 |
| 560 | 20231025 | 100800 | 698791950 | 29750 | 29750 | 29750 | 29700 | 37 |
| 561 | 20231025 | 100700 | 697692500 | 29750 | 29700 | 29750 | 29700 | 91 |
| 562 | 20231025 | 100600 | 694985750 | 29750 | 29850 | 29850 | 29750 | 1080 |
| 563 | 20231025 | 100500 | 662779300 | 29900 | 30000 | 30000 | 29900 | 1089 |
| 564 | 20231025 | 100400 | 630170200 | 30000 | 29900 | 30000 | 29850 | 439 |
| 565 | 20231025 | 100300 | 617044550 | 29900 | 30000 | 30000 | 29900 | 1320 |
| 566 | 20231025 | 100200 | 577506500 | 30050 | 30050 | 30050 | 30050 | 16 |
| 567 | 20231025 | 100100 | 577025700 | 30050 | 30100 | 30100 | 30050 | 51 |
| 568 | 20231025 | 100000 | 575490950 | 30100 | 30100 | 30100 | 30050 | 39 |
| 569 | 20231025 | 095900 | 574318450 | 30000 | 30200 | 30200 | 30000 | 12 |
| 570 | 20231025 | 095800 | 573957400 | 30100 | 30100 | 30150 | 30100 | 655 |
| 571 | 20231025 | 095700 | 554212150 | 30100 | 30050 | 30100 | 30000 | 564 |
| 572 | 20231025 | 095600 | 537255300 | 30000 | 29950 | 30000 | 29950 | 601 |
| 573 | 20231025 | 095500 | 519230600 | 30000 | 29950 | 30000 | 29950 | 73 |
| 574 | 20231025 | 095400 | 517041350 | 29950 | 29950 | 29950 | 29950 | 10 |
| 575 | 20231025 | 095300 | 516741850 | 29900 | 29900 | 29900 | 29900 | 7 |
| 576 | 20231025 | 095200 | 516532550 | 30000 | 29900 | 30000 | 29900 | 10 |
| 577 | 20231025 | 095100 | 516233050 | 29950 | 30000 | 30000 | 29950 | 385 |
| 578 | 20231025 | 095000 | 504696200 | 30000 | 30000 | 30000 | 29950 | 75 |
| 579 | 20231025 | 094900 | 502448750 | 30000 | 29900 | 30000 | 29850 | 622 |
| 580 | 20231025 | 094800 | 483823850 | 29900 | 29900 | 29900 | 29900 | 6 |
| 581 | 20231025 | 094700 | 483644450 | 29900 | 29850 | 29900 | 29800 | 62 |
| 582 | 20231025 | 094600 | 481794750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 583 | 20231025 | 094500 | 481794750 | 29850 | 29850 | 29900 | 29850 | 76 |
| 584 | 20231025 | 094400 | 479525750 | 29800 | 29850 | 29900 | 29800 | 58 |
| 585 | 20231025 | 094300 | 477796400 | 29900 | 29850 | 29900 | 29850 | 8 |
| 586 | 20231025 | 094200 | 477557400 | 29850 | 29950 | 29950 | 29850 | 54 |
| 587 | 20231025 | 094100 | 475940800 | 29950 | 29900 | 29950 | 29900 | 826 |
| 588 | 20231025 | 094000 | 451202650 | 29900 | 29850 | 29950 | 29850 | 63 |
| 589 | 20231025 | 093900 | 449316900 | 29900 | 29900 | 29900 | 29850 | 10 |
| 590 | 20231025 | 093800 | 449018000 | 29950 | 29900 | 29950 | 29900 | 29 |
| 591 | 20231025 | 093700 | 448150650 | 29900 | 29900 | 29900 | 29900 | 490 |
| 592 | 20231025 | 093600 | 433499650 | 29950 | 29700 | 29950 | 29700 | 1548 |
| 593 | 20231025 | 093500 | 387258700 | 29750 | 29650 | 29800 | 29650 | 258 |
| 594 | 20231025 | 093400 | 379579400 | 29600 | 29700 | 29700 | 29600 | 255 |
| 595 | 20231025 | 093300 | 372016400 | 29750 | 29750 | 29800 | 29750 | 24 |
| 596 | 20231025 | 093200 | 371301500 | 29700 | 29850 | 29850 | 29700 | 679 |
| 597 | 20231025 | 093100 | 351057300 | 29850 | 29900 | 29900 | 29850 | 215 |
| 598 | 20231025 | 093000 | 344632550 | 29900 | 29950 | 29950 | 29900 | 607 |
| 599 | 20231025 | 092900 | 326457300 | 29950 | 29950 | 30000 | 29950 | 178 |
| 600 | 20231025 | 092800 | 321122850 | 29950 | 30000 | 30000 | 29900 | 1005 |
| 601 | 20231025 | 092700 | 290989600 | 30000 | 29950 | 30000 | 29950 | 560 |
| 602 | 20231025 | 092600 | 274192400 | 29950 | 29800 | 29950 | 29800 | 1141 |
| 603 | 20231025 | 092500 | 240099750 | 29800 | 29800 | 29800 | 29750 | 258 |
| 604 | 20231025 | 092400 | 232411850 | 29800 | 29450 | 29800 | 29450 | 403 |
| 605 | 20231025 | 092300 | 220464150 | 29650 | 29550 | 29650 | 29450 | 337 |
| 606 | 20231025 | 092200 | 210492250 | 29550 | 29400 | 29550 | 29400 | 366 |
| 607 | 20231025 | 092100 | 199707000 | 29400 | 29400 | 29400 | 29350 | 518 |
| 608 | 20231025 | 092000 | 184501700 | 29400 | 29400 | 29400 | 29400 | 111 |
| 609 | 20231025 | 091900 | 181238300 | 29450 | 29450 | 29450 | 29450 | 274 |
| 610 | 20231025 | 091800 | 173169000 | 29450 | 29450 | 29500 | 29400 | 724 |
| 611 | 20231025 | 091700 | 151839750 | 29550 | 29500 | 29550 | 29450 | 427 |
| 612 | 20231025 | 091600 | 139242200 | 29500 | 29500 | 29500 | 29500 | 302 |
| 613 | 20231025 | 091500 | 130333200 | 29500 | 29500 | 29500 | 29500 | 14 |
| 614 | 20231025 | 091400 | 129920200 | 29500 | 29500 | 29500 | 29500 | 42 |
| 615 | 20231025 | 091300 | 128681200 | 29500 | 29550 | 29600 | 29500 | 738 |
| 616 | 20231025 | 091200 | 106878000 | 29550 | 29450 | 29550 | 29450 | 148 |
| 617 | 20231025 | 091100 | 102514250 | 29500 | 29450 | 29500 | 29450 | 190 |
| 618 | 20231025 | 091000 | 96909600 | 29450 | 29400 | 29450 | 29400 | 374 |
| 619 | 20231025 | 090900 | 85895600 | 29450 | 29400 | 29450 | 29400 | 201 |
| 620 | 20231025 | 090800 | 79976650 | 29400 | 29400 | 29400 | 29400 | 6 |
| 621 | 20231025 | 090700 | 79800250 | 29400 | 29350 | 29400 | 29350 | 344 |
| 622 | 20231025 | 090600 | 69688100 | 29400 | 29350 | 29400 | 29350 | 27 |
| 623 | 20231025 | 090500 | 68895000 | 29350 | 29350 | 29400 | 29350 | 455 |
| 624 | 20231025 | 090400 | 55540400 | 29350 | 29350 | 29500 | 29350 | 502 |
| 625 | 20231025 | 090300 | 40777150 | 29350 | 29550 | 29550 | 29350 | 42 |
| 626 | 20231025 | 090200 | 39539750 | 29350 | 29400 | 29400 | 29300 | 509 |
| 627 | 20231025 | 090100 | 24601000 | 29350 | 29400 | 29400 | 29350 | 158 |
| 628 | 20231025 | 090000 | 19958900 | 29400 | 29800 | 29800 | 29400 | 522 |