29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 185500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 3606 |
| 3 | 20231026 | 185400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 4 | 20231026 | 185300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 5 | 20231026 | 185200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 6 | 20231026 | 185100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 7 | 20231026 | 185000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 8 | 20231026 | 184900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 9 | 20231026 | 184800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 10 | 20231026 | 184700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 11 | 20231026 | 184600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 12 | 20231026 | 184500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 13 | 20231026 | 184400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 14 | 20231026 | 184300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 15 | 20231026 | 184200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 16 | 20231026 | 184100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 17 | 20231026 | 184000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 18 | 20231026 | 183900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 19 | 20231026 | 183800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 20 | 20231026 | 183700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 21 | 20231026 | 183600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 22 | 20231026 | 183500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 23 | 20231026 | 183400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 24 | 20231026 | 183300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 25 | 20231026 | 183200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 26 | 20231026 | 183100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 27 | 20231026 | 183000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 28 | 20231026 | 182900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 29 | 20231026 | 182800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 30 | 20231026 | 182700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 31 | 20231026 | 182600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 32 | 20231026 | 182500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 3606 |
| 33 | 20231026 | 182400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 34 | 20231026 | 182300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 35 | 20231026 | 182200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 36 | 20231026 | 182100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 37 | 20231026 | 182000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 38 | 20231026 | 181900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 39 | 20231026 | 181800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 40 | 20231026 | 181700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 41 | 20231026 | 181600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 42 | 20231026 | 181500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 43 | 20231026 | 181400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 44 | 20231026 | 181300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 45 | 20231026 | 181200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 46 | 20231026 | 181100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 47 | 20231026 | 181000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 48 | 20231026 | 180900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 49 | 20231026 | 180800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 50 | 20231026 | 180700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 51 | 20231026 | 180600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 52 | 20231026 | 180500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 53 | 20231026 | 180400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 54 | 20231026 | 180300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 55 | 20231026 | 180200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 56 | 20231026 | 180100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 57 | 20231026 | 180000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 58 | 20231026 | 175900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 59 | 20231026 | 175800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 60 | 20231026 | 175700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 61 | 20231026 | 175600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 62 | 20231026 | 175500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 3606 |
| 63 | 20231026 | 175400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 64 | 20231026 | 175300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 65 | 20231026 | 175200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 66 | 20231026 | 175100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 67 | 20231026 | 175000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 68 | 20231026 | 174900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 69 | 20231026 | 174800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 70 | 20231026 | 174700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 71 | 20231026 | 174600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 72 | 20231026 | 174500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 73 | 20231026 | 174400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 74 | 20231026 | 174300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 75 | 20231026 | 174200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 76 | 20231026 | 174100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 77 | 20231026 | 174000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 78 | 20231026 | 173900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 79 | 20231026 | 173800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 80 | 20231026 | 173700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 81 | 20231026 | 173600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 82 | 20231026 | 173500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 83 | 20231026 | 173400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 84 | 20231026 | 173300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 85 | 20231026 | 173200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 86 | 20231026 | 173100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 87 | 20231026 | 173000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 88 | 20231026 | 172900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 89 | 20231026 | 172800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 90 | 20231026 | 172700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 91 | 20231026 | 172600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 92 | 20231026 | 172500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 3606 |
| 93 | 20231026 | 172400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 94 | 20231026 | 172300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 95 | 20231026 | 172200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 96 | 20231026 | 172100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 97 | 20231026 | 172000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 98 | 20231026 | 171900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 99 | 20231026 | 171800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 100 | 20231026 | 171700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 101 | 20231026 | 171600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 102 | 20231026 | 171500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 103 | 20231026 | 171400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 104 | 20231026 | 171300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 105 | 20231026 | 171200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 106 | 20231026 | 171100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 107 | 20231026 | 171000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 108 | 20231026 | 170900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 109 | 20231026 | 170800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 110 | 20231026 | 170700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 111 | 20231026 | 170600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 112 | 20231026 | 170500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 113 | 20231026 | 170400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 114 | 20231026 | 170300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 115 | 20231026 | 170200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 116 | 20231026 | 170100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 117 | 20231026 | 170000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 118 | 20231026 | 165900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 119 | 20231026 | 165800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 120 | 20231026 | 165700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 121 | 20231026 | 165600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 122 | 20231026 | 165500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 3606 |
| 123 | 20231026 | 165400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 124 | 20231026 | 165300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 125 | 20231026 | 165200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 126 | 20231026 | 165100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 127 | 20231026 | 165000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 128 | 20231026 | 164900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 129 | 20231026 | 164800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 130 | 20231026 | 164700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 131 | 20231026 | 164600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 132 | 20231026 | 164500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 133 | 20231026 | 164400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 134 | 20231026 | 164300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 135 | 20231026 | 164200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 136 | 20231026 | 164100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 137 | 20231026 | 164000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 138 | 20231026 | 163900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 139 | 20231026 | 163800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 140 | 20231026 | 163700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 141 | 20231026 | 163600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 142 | 20231026 | 163500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 143 | 20231026 | 163400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 144 | 20231026 | 163300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 145 | 20231026 | 163200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 146 | 20231026 | 163100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 147 | 20231026 | 163000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 148 | 20231026 | 162900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 149 | 20231026 | 162800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 150 | 20231026 | 162700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 151 | 20231026 | 162600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 152 | 20231026 | 162500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 3606 |
| 153 | 20231026 | 162400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 154 | 20231026 | 162300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 155 | 20231026 | 162200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 156 | 20231026 | 162100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 157 | 20231026 | 162000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 158 | 20231026 | 161900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 159 | 20231026 | 161800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 160 | 20231026 | 161700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 161 | 20231026 | 161600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 162 | 20231026 | 161500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 163 | 20231026 | 161400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 164 | 20231026 | 161300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 165 | 20231026 | 161200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 166 | 20231026 | 161100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 167 | 20231026 | 161000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 168 | 20231026 | 160900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 169 | 20231026 | 160800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 170 | 20231026 | 160700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 171 | 20231026 | 160600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 172 | 20231026 | 160500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 173 | 20231026 | 160400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 174 | 20231026 | 160300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 175 | 20231026 | 160200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 176 | 20231026 | 160100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 177 | 20231026 | 160000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 178 | 20231026 | 155900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 179 | 20231026 | 155800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 180 | 20231026 | 155700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 181 | 20231026 | 155600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 182 | 20231026 | 155500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 3606 |
| 183 | 20231026 | 155400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 184 | 20231026 | 155300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 185 | 20231026 | 155200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 186 | 20231026 | 155100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 187 | 20231026 | 155000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 188 | 20231026 | 154900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 189 | 20231026 | 154800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 190 | 20231026 | 154700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 191 | 20231026 | 154600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 192 | 20231026 | 154500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 193 | 20231026 | 154400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 194 | 20231026 | 154300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 195 | 20231026 | 154200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 196 | 20231026 | 154100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 197 | 20231026 | 154000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 198 | 20231026 | 153900 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20231026 | 153800 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20231026 | 153700 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20231026 | 153600 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20231026 | 153500 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 203 | 20231026 | 153400 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 204 | 20231026 | 153300 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 205 | 20231026 | 153200 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 206 | 20231026 | 153100 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 0 |
| 207 | 20231026 | 153000 | 1226315760 | 5460 | 5460 | 5460 | 5460 | 3606 |
| 208 | 20231026 | 152900 | 1206627000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 209 | 20231026 | 152800 | 1206627000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 210 | 20231026 | 152700 | 1206627000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 211 | 20231026 | 152600 | 1206627000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 212 | 20231026 | 152500 | 1206627000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 213 | 20231026 | 152400 | 1206627000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 214 | 20231026 | 152300 | 1206627000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 215 | 20231026 | 152200 | 1206627000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 216 | 20231026 | 152100 | 1206627000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 217 | 20231026 | 152000 | 1206627000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 218 | 20231026 | 151900 | 1206627000 | 5420 | 5430 | 5430 | 5390 | 1544 |
| 219 | 20231026 | 151800 | 1198284840 | 5430 | 5410 | 5430 | 5410 | 108 |
| 220 | 20231026 | 151700 | 1197699400 | 5410 | 5420 | 5420 | 5410 | 529 |
| 221 | 20231026 | 151600 | 1194833400 | 5410 | 5420 | 5420 | 5410 | 11 |
| 222 | 20231026 | 151500 | 1194773830 | 5420 | 5410 | 5420 | 5410 | 24 |
| 223 | 20231026 | 151400 | 1194643940 | 5420 | 5410 | 5420 | 5410 | 49 |
| 224 | 20231026 | 151300 | 1194378420 | 5420 | 5410 | 5420 | 5410 | 127 |
| 225 | 20231026 | 151200 | 1193691030 | 5410 | 5410 | 5410 | 5410 | 12 |
| 226 | 20231026 | 151100 | 1193626110 | 5400 | 5410 | 5410 | 5400 | 243 |
| 227 | 20231026 | 151000 | 1192313510 | 5400 | 5400 | 5400 | 5400 | 0 |
| 228 | 20231026 | 150900 | 1192313510 | 5400 | 5410 | 5410 | 5400 | 45 |
| 229 | 20231026 | 150800 | 1192070260 | 5400 | 5410 | 5420 | 5400 | 402 |
| 230 | 20231026 | 150700 | 1189892700 | 5390 | 5400 | 5410 | 5390 | 620 |
| 231 | 20231026 | 150600 | 1186545010 | 5390 | 5410 | 5410 | 5390 | 390 |
| 232 | 20231026 | 150500 | 1184436700 | 5410 | 5410 | 5420 | 5400 | 2843 |
| 233 | 20231026 | 150400 | 1169080830 | 5410 | 5410 | 5420 | 5410 | 112 |
| 234 | 20231026 | 150300 | 1168474820 | 5420 | 5430 | 5430 | 5420 | 6 |
| 235 | 20231026 | 150200 | 1168442260 | 5420 | 5420 | 5420 | 5410 | 27 |
| 236 | 20231026 | 150100 | 1168295930 | 5410 | 5420 | 5420 | 5410 | 203 |
| 237 | 20231026 | 150000 | 1167195690 | 5420 | 5410 | 5420 | 5410 | 210 |
| 238 | 20231026 | 145900 | 1166058080 | 5420 | 5410 | 5420 | 5410 | 945 |
| 239 | 20231026 | 145800 | 1160941360 | 5410 | 5410 | 5420 | 5410 | 304 |
| 240 | 20231026 | 145700 | 1159296330 | 5410 | 5410 | 5420 | 5400 | 449 |
| 241 | 20231026 | 145600 | 1156866980 | 5410 | 5400 | 5420 | 5390 | 703 |
| 242 | 20231026 | 145500 | 1153061810 | 5390 | 5400 | 5410 | 5390 | 1481 |
| 243 | 20231026 | 145400 | 1145066860 | 5410 | 5400 | 5410 | 5400 | 286 |
| 244 | 20231026 | 145300 | 1143522250 | 5400 | 5400 | 5410 | 5400 | 763 |
| 245 | 20231026 | 145200 | 1139396990 | 5410 | 5410 | 5420 | 5400 | 158 |
| 246 | 20231026 | 145100 | 1138542770 | 5410 | 5400 | 5420 | 5400 | 385 |
| 247 | 20231026 | 145000 | 1136461790 | 5400 | 5390 | 5400 | 5390 | 528 |
| 248 | 20231026 | 144900 | 1133612580 | 5400 | 5380 | 5400 | 5380 | 582 |
| 249 | 20231026 | 144800 | 1130476220 | 5390 | 5380 | 5390 | 5380 | 205 |
| 250 | 20231026 | 144700 | 1129373260 | 5380 | 5380 | 5390 | 5370 | 414 |
| 251 | 20231026 | 144600 | 1127148100 | 5370 | 5380 | 5380 | 5370 | 883 |
| 252 | 20231026 | 144500 | 1122406250 | 5380 | 5380 | 5380 | 5370 | 2266 |
| 253 | 20231026 | 144400 | 1110237130 | 5380 | 5400 | 5400 | 5370 | 3624 |
| 254 | 20231026 | 144300 | 1090729980 | 5410 | 5410 | 5410 | 5400 | 581 |
| 255 | 20231026 | 144200 | 1087592300 | 5410 | 5410 | 5420 | 5400 | 472 |
| 256 | 20231026 | 144100 | 1085040770 | 5400 | 5390 | 5420 | 5390 | 526 |
| 257 | 20231026 | 144000 | 1082201540 | 5390 | 5380 | 5400 | 5380 | 1622 |
| 258 | 20231026 | 143900 | 1073453400 | 5380 | 5390 | 5390 | 5380 | 561 |
| 259 | 20231026 | 143800 | 1070431590 | 5380 | 5390 | 5390 | 5380 | 842 |
| 260 | 20231026 | 143700 | 1065894490 | 5390 | 5380 | 5390 | 5370 | 642 |
| 261 | 20231026 | 143600 | 1062437580 | 5380 | 5380 | 5380 | 5380 | 227 |
| 262 | 20231026 | 143500 | 1061216320 | 5380 | 5380 | 5390 | 5380 | 351 |
| 263 | 20231026 | 143400 | 1059327930 | 5390 | 5380 | 5390 | 5360 | 2281 |
| 264 | 20231026 | 143300 | 1047067740 | 5370 | 5360 | 5370 | 5350 | 2088 |
| 265 | 20231026 | 143200 | 1035871440 | 5350 | 5360 | 5370 | 5350 | 2807 |
| 266 | 20231026 | 143100 | 1020841080 | 5360 | 5370 | 5370 | 5360 | 956 |
| 267 | 20231026 | 143000 | 1015713660 | 5360 | 5370 | 5380 | 5360 | 1570 |
| 268 | 20231026 | 142900 | 1007294740 | 5360 | 5390 | 5390 | 5360 | 1965 |
| 269 | 20231026 | 142800 | 996744130 | 5390 | 5360 | 5400 | 5360 | 1797 |
| 270 | 20231026 | 142700 | 987077550 | 5380 | 5410 | 5410 | 5350 | 10851 |
| 271 | 20231026 | 142600 | 928749270 | 5400 | 5410 | 5420 | 5400 | 398 |
| 272 | 20231026 | 142500 | 926596880 | 5420 | 5410 | 5420 | 5410 | 167 |
| 273 | 20231026 | 142400 | 925693380 | 5410 | 5410 | 5420 | 5410 | 258 |
| 274 | 20231026 | 142300 | 924297390 | 5410 | 5420 | 5430 | 5410 | 5192 |
| 275 | 20231026 | 142200 | 896158680 | 5420 | 5430 | 5430 | 5420 | 777 |
| 276 | 20231026 | 142100 | 891946750 | 5430 | 5420 | 5430 | 5420 | 272 |
| 277 | 20231026 | 142000 | 890470900 | 5420 | 5430 | 5430 | 5420 | 235 |
| 278 | 20231026 | 141900 | 889197140 | 5430 | 5410 | 5430 | 5410 | 468 |
| 279 | 20231026 | 141800 | 886660970 | 5410 | 5420 | 5420 | 5410 | 454 |
| 280 | 20231026 | 141700 | 884202830 | 5410 | 5430 | 5430 | 5410 | 4552 |
| 281 | 20231026 | 141600 | 859535000 | 5430 | 5440 | 5440 | 5430 | 1148 |
| 282 | 20231026 | 141500 | 853296490 | 5450 | 5440 | 5450 | 5440 | 422 |
| 283 | 20231026 | 141400 | 851000780 | 5440 | 5440 | 5450 | 5440 | 244 |
| 284 | 20231026 | 141300 | 849673320 | 5440 | 5440 | 5460 | 5440 | 290 |
| 285 | 20231026 | 141200 | 848093620 | 5450 | 5440 | 5460 | 5440 | 534 |
| 286 | 20231026 | 141100 | 845187970 | 5440 | 5460 | 5460 | 5440 | 3468 |
| 287 | 20231026 | 141000 | 826287370 | 5460 | 5450 | 5460 | 5450 | 119 |
| 288 | 20231026 | 140900 | 825638630 | 5460 | 5460 | 5460 | 5460 | 5 |
| 289 | 20231026 | 140800 | 825611330 | 5460 | 5460 | 5460 | 5450 | 89 |
| 290 | 20231026 | 140700 | 825126030 | 5450 | 5460 | 5460 | 5450 | 148 |
| 291 | 20231026 | 140600 | 824319130 | 5460 | 5460 | 5460 | 5460 | 80 |
| 292 | 20231026 | 140500 | 823882330 | 5460 | 5460 | 5460 | 5460 | 8 |
| 293 | 20231026 | 140400 | 823838650 | 5460 | 5460 | 5460 | 5460 | 29 |
| 294 | 20231026 | 140300 | 823680310 | 5460 | 5460 | 5460 | 5460 | 15 |
| 295 | 20231026 | 140200 | 823598410 | 5460 | 5450 | 5460 | 5450 | 9 |
| 296 | 20231026 | 140100 | 823549350 | 5450 | 5450 | 5450 | 5450 | 119 |
| 297 | 20231026 | 140000 | 822900800 | 5460 | 5450 | 5460 | 5450 | 14 |
| 298 | 20231026 | 135900 | 822824480 | 5460 | 5460 | 5460 | 5450 | 107 |
| 299 | 20231026 | 135800 | 822240370 | 5460 | 5460 | 5460 | 5460 | 18 |
| 300 | 20231026 | 135700 | 822142090 | 5470 | 5460 | 5470 | 5460 | 186 |
| 301 | 20231026 | 135600 | 821124810 | 5460 | 5450 | 5460 | 5450 | 5 |
| 302 | 20231026 | 135500 | 821097530 | 5460 | 5460 | 5460 | 5460 | 262 |
| 303 | 20231026 | 135400 | 819667010 | 5470 | 5470 | 5470 | 5460 | 14 |
| 304 | 20231026 | 135300 | 819590540 | 5470 | 5470 | 5470 | 5470 | 19 |
| 305 | 20231026 | 135200 | 819486610 | 5470 | 5470 | 5470 | 5460 | 422 |
| 306 | 20231026 | 135100 | 817182440 | 5470 | 5470 | 5470 | 5470 | 0 |
| 307 | 20231026 | 135000 | 817182440 | 5470 | 5450 | 5470 | 5450 | 759 |
| 308 | 20231026 | 134900 | 813043240 | 5450 | 5460 | 5460 | 5450 | 76 |
| 309 | 20231026 | 134800 | 812628390 | 5470 | 5460 | 5470 | 5460 | 24 |
| 310 | 20231026 | 134700 | 812497310 | 5460 | 5460 | 5460 | 5460 | 2392 |
| 311 | 20231026 | 134600 | 799436990 | 5460 | 5470 | 5470 | 5460 | 31 |
| 312 | 20231026 | 134500 | 799267720 | 5460 | 5470 | 5470 | 5460 | 347 |
| 313 | 20231026 | 134400 | 797373060 | 5460 | 5470 | 5470 | 5460 | 1130 |
| 314 | 20231026 | 134300 | 791203120 | 5470 | 5460 | 5470 | 5460 | 129 |
| 315 | 20231026 | 134200 | 790497990 | 5460 | 5480 | 5480 | 5460 | 1385 |
| 316 | 20231026 | 134100 | 782922280 | 5470 | 5470 | 5470 | 5470 | 9 |
| 317 | 20231026 | 134000 | 782873050 | 5470 | 5470 | 5470 | 5470 | 0 |
| 318 | 20231026 | 133900 | 782873050 | 5470 | 5480 | 5480 | 5470 | 193 |
| 319 | 20231026 | 133800 | 781817330 | 5470 | 5480 | 5480 | 5470 | 11 |
| 320 | 20231026 | 133700 | 781757120 | 5490 | 5490 | 5490 | 5490 | 1 |
| 321 | 20231026 | 133600 | 781751630 | 5480 | 5480 | 5480 | 5480 | 302 |
| 322 | 20231026 | 133500 | 780096670 | 5490 | 5490 | 5490 | 5490 | 946 |
| 323 | 20231026 | 133400 | 774903130 | 5500 | 5490 | 5500 | 5490 | 126 |
| 324 | 20231026 | 133300 | 774211370 | 5480 | 5480 | 5480 | 5470 | 186 |
| 325 | 20231026 | 133200 | 773193340 | 5480 | 5470 | 5480 | 5470 | 104 |
| 326 | 20231026 | 133100 | 772624420 | 5470 | 5470 | 5470 | 5470 | 200 |
| 327 | 20231026 | 133000 | 771530420 | 5470 | 5470 | 5480 | 5470 | 148 |
| 328 | 20231026 | 132900 | 770720660 | 5470 | 5480 | 5480 | 5470 | 294 |
| 329 | 20231026 | 132800 | 769112340 | 5470 | 5470 | 5470 | 5470 | 8 |
| 330 | 20231026 | 132700 | 769068580 | 5480 | 5480 | 5480 | 5480 | 18 |
| 331 | 20231026 | 132600 | 768969940 | 5480 | 5480 | 5480 | 5480 | 39 |
| 332 | 20231026 | 132500 | 768756220 | 5470 | 5470 | 5470 | 5470 | 10 |
| 333 | 20231026 | 132400 | 768701520 | 5470 | 5490 | 5490 | 5470 | 1012 |
| 334 | 20231026 | 132300 | 763165750 | 5480 | 5480 | 5480 | 5480 | 118 |
| 335 | 20231026 | 132200 | 762519110 | 5470 | 5470 | 5480 | 5470 | 1354 |
| 336 | 20231026 | 132100 | 755112680 | 5480 | 5480 | 5480 | 5480 | 109 |
| 337 | 20231026 | 132000 | 754515360 | 5480 | 5490 | 5490 | 5480 | 37 |
| 338 | 20231026 | 131900 | 754312260 | 5490 | 5480 | 5490 | 5480 | 200 |
| 339 | 20231026 | 131800 | 753214350 | 5480 | 5480 | 5480 | 5480 | 155 |
| 340 | 20231026 | 131700 | 752364950 | 5480 | 5480 | 5480 | 5480 | 64 |
| 341 | 20231026 | 131600 | 752014230 | 5480 | 5480 | 5480 | 5480 | 1 |
| 342 | 20231026 | 131500 | 752008750 | 5470 | 5480 | 5480 | 5470 | 4645 |
| 343 | 20231026 | 131400 | 726554220 | 5480 | 5480 | 5480 | 5480 | 128 |
| 344 | 20231026 | 131300 | 725852780 | 5490 | 5490 | 5490 | 5490 | 19 |
| 345 | 20231026 | 131200 | 725748470 | 5480 | 5490 | 5490 | 5480 | 25 |
| 346 | 20231026 | 131100 | 725611290 | 5490 | 5490 | 5490 | 5490 | 54 |
| 347 | 20231026 | 131000 | 725314830 | 5480 | 5490 | 5490 | 5480 | 26 |
| 348 | 20231026 | 130900 | 725172210 | 5480 | 5490 | 5490 | 5480 | 828 |
| 349 | 20231026 | 130800 | 720627420 | 5500 | 5510 | 5510 | 5500 | 4165 |
| 350 | 20231026 | 130700 | 697696700 | 5510 | 5510 | 5510 | 5510 | 9 |
| 351 | 20231026 | 130600 | 697647110 | 5510 | 5530 | 5530 | 5510 | 105 |
| 352 | 20231026 | 130500 | 697066660 | 5520 | 5510 | 5520 | 5510 | 238 |
| 353 | 20231026 | 130400 | 695755080 | 5520 | 5510 | 5520 | 5510 | 18 |
| 354 | 20231026 | 130300 | 695655800 | 5510 | 5510 | 5510 | 5510 | 60 |
| 355 | 20231026 | 130200 | 695325200 | 5510 | 5520 | 5520 | 5510 | 329 |
| 356 | 20231026 | 130100 | 693512120 | 5510 | 5520 | 5520 | 5510 | 127 |
| 357 | 20231026 | 130000 | 692812340 | 5520 | 5520 | 5520 | 5520 | 20 |
| 358 | 20231026 | 125900 | 692701940 | 5520 | 5510 | 5520 | 5510 | 17 |
| 359 | 20231026 | 125800 | 692608160 | 5520 | 5520 | 5520 | 5510 | 35 |
| 360 | 20231026 | 125700 | 692415040 | 5520 | 5520 | 5520 | 5520 | 10 |
| 361 | 20231026 | 125600 | 692359840 | 5510 | 5510 | 5510 | 5510 | 40 |
| 362 | 20231026 | 125500 | 692139440 | 5520 | 5520 | 5520 | 5520 | 355 |
| 363 | 20231026 | 125400 | 690179840 | 5530 | 5530 | 5530 | 5530 | 10 |
| 364 | 20231026 | 125300 | 690124540 | 5520 | 5520 | 5520 | 5520 | 10 |
| 365 | 20231026 | 125200 | 690069340 | 5530 | 5520 | 5530 | 5520 | 123 |
| 366 | 20231026 | 125100 | 689390330 | 5520 | 5520 | 5520 | 5520 | 0 |
| 367 | 20231026 | 125000 | 689390330 | 5520 | 5520 | 5520 | 5520 | 7 |
| 368 | 20231026 | 124900 | 689351690 | 5530 | 5530 | 5530 | 5520 | 121 |
| 369 | 20231026 | 124800 | 688683730 | 5520 | 5510 | 5520 | 5510 | 53 |
| 370 | 20231026 | 124700 | 688391270 | 5520 | 5520 | 5520 | 5520 | 19 |
| 371 | 20231026 | 124600 | 688286390 | 5510 | 5510 | 5510 | 5510 | 118 |
| 372 | 20231026 | 124500 | 687636210 | 5520 | 5520 | 5520 | 5510 | 41 |
| 373 | 20231026 | 124400 | 687409960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 374 | 20231026 | 124300 | 687409960 | 5520 | 5520 | 5520 | 5520 | 46 |
| 375 | 20231026 | 124200 | 687156040 | 5510 | 5530 | 5530 | 5510 | 10 |
| 376 | 20231026 | 124100 | 687100920 | 5530 | 5520 | 5530 | 5520 | 91 |
| 377 | 20231026 | 124000 | 686598590 | 5520 | 5510 | 5520 | 5500 | 815 |
| 378 | 20231026 | 123900 | 682100020 | 5510 | 5510 | 5510 | 5510 | 120 |
| 379 | 20231026 | 123800 | 681438820 | 5520 | 5520 | 5520 | 5520 | 5 |
| 380 | 20231026 | 123700 | 681411220 | 5510 | 5500 | 5510 | 5500 | 35 |
| 381 | 20231026 | 123600 | 681218460 | 5510 | 5500 | 5510 | 5480 | 3318 |
| 382 | 20231026 | 123500 | 662971220 | 5480 | 5480 | 5480 | 5480 | 0 |
| 383 | 20231026 | 123400 | 662971220 | 5480 | 5490 | 5500 | 5480 | 17 |
| 384 | 20231026 | 123300 | 662877960 | 5490 | 5490 | 5500 | 5490 | 128 |
| 385 | 20231026 | 123200 | 662175180 | 5490 | 5490 | 5490 | 5480 | 25 |
| 386 | 20231026 | 123100 | 662038110 | 5490 | 5490 | 5490 | 5480 | 1170 |
| 387 | 20231026 | 123000 | 655614990 | 5500 | 5490 | 5500 | 5490 | 148 |
| 388 | 20231026 | 122900 | 654802360 | 5490 | 5490 | 5490 | 5490 | 179 |
| 389 | 20231026 | 122800 | 653819650 | 5490 | 5490 | 5490 | 5490 | 10 |
| 390 | 20231026 | 122700 | 653764750 | 5490 | 5490 | 5500 | 5490 | 130 |
| 391 | 20231026 | 122600 | 653051010 | 5490 | 5500 | 5500 | 5490 | 15 |
| 392 | 20231026 | 122500 | 652968560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 393 | 20231026 | 122400 | 652968560 | 5500 | 5490 | 5500 | 5490 | 136 |
| 394 | 20231026 | 122300 | 652221810 | 5490 | 5500 | 5510 | 5490 | 208 |
| 395 | 20231026 | 122200 | 651079550 | 5500 | 5500 | 5500 | 5500 | 0 |
| 396 | 20231026 | 122100 | 651079550 | 5500 | 5500 | 5500 | 5500 | 1268 |
| 397 | 20231026 | 122000 | 644105550 | 5510 | 5510 | 5510 | 5510 | 2 |
| 398 | 20231026 | 121900 | 644094530 | 5520 | 5500 | 5520 | 5500 | 189 |
| 399 | 20231026 | 121800 | 643051530 | 5510 | 5510 | 5510 | 5510 | 101 |
| 400 | 20231026 | 121700 | 642495020 | 5520 | 5520 | 5520 | 5520 | 2 |
| 401 | 20231026 | 121600 | 642483980 | 5500 | 5520 | 5520 | 5500 | 21 |
| 402 | 20231026 | 121500 | 642368420 | 5510 | 5510 | 5510 | 5510 | 151 |
| 403 | 20231026 | 121400 | 641536410 | 5500 | 5510 | 5510 | 5500 | 119 |
| 404 | 20231026 | 121300 | 640881900 | 5510 | 5510 | 5510 | 5500 | 33 |
| 405 | 20231026 | 121200 | 640700140 | 5510 | 5510 | 5510 | 5510 | 4 |
| 406 | 20231026 | 121100 | 640678100 | 5510 | 5510 | 5510 | 5510 | 7 |
| 407 | 20231026 | 121000 | 640639530 | 5520 | 5520 | 5520 | 5520 | 1 |
| 408 | 20231026 | 120900 | 640634010 | 5520 | 5520 | 5520 | 5520 | 2 |
| 409 | 20231026 | 120800 | 640622970 | 5500 | 5510 | 5510 | 5500 | 547 |
| 410 | 20231026 | 120700 | 637609070 | 5510 | 5510 | 5510 | 5500 | 34 |
| 411 | 20231026 | 120600 | 637421860 | 5510 | 5510 | 5510 | 5510 | 90 |
| 412 | 20231026 | 120500 | 636925960 | 5510 | 5500 | 5510 | 5500 | 137 |
| 413 | 20231026 | 120400 | 636172370 | 5510 | 5510 | 5510 | 5510 | 2 |
| 414 | 20231026 | 120300 | 636161350 | 5510 | 5510 | 5510 | 5500 | 122 |
| 415 | 20231026 | 120200 | 635489250 | 5510 | 5500 | 5510 | 5500 | 120 |
| 416 | 20231026 | 120100 | 634829230 | 5510 | 5510 | 5510 | 5510 | 0 |
| 417 | 20231026 | 120000 | 634829230 | 5510 | 5510 | 5510 | 5500 | 12 |
| 418 | 20231026 | 115900 | 634763170 | 5510 | 5500 | 5510 | 5500 | 89 |
| 419 | 20231026 | 115800 | 634273510 | 5500 | 5510 | 5510 | 5500 | 330 |
| 420 | 20231026 | 115700 | 632458380 | 5500 | 5500 | 5500 | 5500 | 293 |
| 421 | 20231026 | 115600 | 630846880 | 5510 | 5510 | 5510 | 5510 | 13 |
| 422 | 20231026 | 115500 | 630775250 | 5510 | 5520 | 5520 | 5500 | 358 |
| 423 | 20231026 | 115400 | 628803850 | 5520 | 5520 | 5520 | 5520 | 7 |
| 424 | 20231026 | 115300 | 628765210 | 5520 | 5520 | 5520 | 5520 | 16 |
| 425 | 20231026 | 115200 | 628676890 | 5510 | 5510 | 5510 | 5510 | 124 |
| 426 | 20231026 | 115100 | 627993650 | 5520 | 5520 | 5520 | 5520 | 18 |
| 427 | 20231026 | 115000 | 627894290 | 5520 | 5510 | 5520 | 5510 | 111 |
| 428 | 20231026 | 114900 | 627282570 | 5510 | 5510 | 5510 | 5510 | 177 |
| 429 | 20231026 | 114800 | 626307300 | 5510 | 5510 | 5510 | 5510 | 6 |
| 430 | 20231026 | 114700 | 626274240 | 5510 | 5510 | 5510 | 5510 | 8 |
| 431 | 20231026 | 114600 | 626230160 | 5520 | 5530 | 5530 | 5520 | 29 |
| 432 | 20231026 | 114500 | 626069810 | 5530 | 5510 | 5530 | 5510 | 207 |
| 433 | 20231026 | 114400 | 624927480 | 5500 | 5520 | 5520 | 5500 | 10 |
| 434 | 20231026 | 114300 | 624872460 | 5510 | 5510 | 5510 | 5510 | 168 |
| 435 | 20231026 | 114200 | 623946780 | 5520 | 5500 | 5520 | 5500 | 2 |
| 436 | 20231026 | 114100 | 623935760 | 5500 | 5510 | 5510 | 5500 | 16 |
| 437 | 20231026 | 114000 | 623847680 | 5510 | 5510 | 5510 | 5510 | 187 |
| 438 | 20231026 | 113900 | 622817310 | 5520 | 5510 | 5520 | 5510 | 18 |
| 439 | 20231026 | 113800 | 622718040 | 5520 | 5520 | 5520 | 5520 | 3 |
| 440 | 20231026 | 113700 | 622701480 | 5530 | 5530 | 5530 | 5530 | 0 |
| 441 | 20231026 | 113600 | 622701480 | 5530 | 5520 | 5530 | 5510 | 269 |
| 442 | 20231026 | 113500 | 621215310 | 5520 | 5510 | 5520 | 5510 | 193 |
| 443 | 20231026 | 113400 | 620151180 | 5520 | 5520 | 5520 | 5520 | 4 |
| 444 | 20231026 | 113300 | 620129100 | 5510 | 5520 | 5520 | 5510 | 126 |
| 445 | 20231026 | 113200 | 619434830 | 5520 | 5520 | 5520 | 5520 | 20 |
| 446 | 20231026 | 113100 | 619324430 | 5500 | 5510 | 5520 | 5500 | 1080 |
| 447 | 20231026 | 113000 | 613381910 | 5510 | 5520 | 5520 | 5510 | 906 |
| 448 | 20231026 | 112900 | 608389700 | 5520 | 5510 | 5530 | 5500 | 556 |
| 449 | 20231026 | 112800 | 605328100 | 5500 | 5530 | 5540 | 5500 | 4234 |
| 450 | 20231026 | 112700 | 581958410 | 5540 | 5550 | 5550 | 5540 | 256 |
| 451 | 20231026 | 112600 | 580540070 | 5540 | 5550 | 5550 | 5540 | 184 |
| 452 | 20231026 | 112500 | 579520550 | 5550 | 5540 | 5550 | 5540 | 8 |
| 453 | 20231026 | 112400 | 579476220 | 5540 | 5540 | 5540 | 5540 | 518 |
| 454 | 20231026 | 112300 | 576606500 | 5550 | 5560 | 5560 | 5540 | 213 |
| 455 | 20231026 | 112200 | 575426420 | 5550 | 5550 | 5560 | 5540 | 1075 |
| 456 | 20231026 | 112100 | 569468110 | 5550 | 5550 | 5550 | 5550 | 1101 |
| 457 | 20231026 | 112000 | 563357560 | 5550 | 5560 | 5560 | 5550 | 108 |
| 458 | 20231026 | 111900 | 562757160 | 5560 | 5560 | 5560 | 5560 | 5 |
| 459 | 20231026 | 111800 | 562729360 | 5550 | 5550 | 5550 | 5550 | 301 |
| 460 | 20231026 | 111700 | 561058810 | 5540 | 5550 | 5550 | 5540 | 120 |
| 461 | 20231026 | 111600 | 560393990 | 5550 | 5550 | 5550 | 5550 | 1015 |
| 462 | 20231026 | 111500 | 554760740 | 5550 | 5540 | 5550 | 5540 | 62 |
| 463 | 20231026 | 111400 | 554416710 | 5540 | 5550 | 5550 | 5540 | 2709 |
| 464 | 20231026 | 111300 | 539408790 | 5550 | 5550 | 5550 | 5550 | 1 |
| 465 | 20231026 | 111200 | 539403240 | 5540 | 5540 | 5540 | 5540 | 407 |
| 466 | 20231026 | 111100 | 537148460 | 5550 | 5550 | 5550 | 5540 | 146 |
| 467 | 20231026 | 111000 | 536339340 | 5550 | 5560 | 5560 | 5540 | 982 |
| 468 | 20231026 | 110900 | 530897850 | 5540 | 5550 | 5560 | 5540 | 45 |
| 469 | 20231026 | 110800 | 530648140 | 5550 | 5570 | 5570 | 5550 | 4172 |
| 470 | 20231026 | 110700 | 507493210 | 5570 | 5550 | 5570 | 5550 | 14 |
| 471 | 20231026 | 110600 | 507415410 | 5560 | 5560 | 5560 | 5560 | 103 |
| 472 | 20231026 | 110500 | 506842730 | 5560 | 5560 | 5560 | 5550 | 108 |
| 473 | 20231026 | 110400 | 506243120 | 5560 | 5560 | 5560 | 5560 | 21 |
| 474 | 20231026 | 110300 | 506126360 | 5570 | 5570 | 5570 | 5560 | 36 |
| 475 | 20231026 | 110200 | 505925890 | 5570 | 5560 | 5570 | 5560 | 118 |
| 476 | 20231026 | 110100 | 505269800 | 5560 | 5560 | 5560 | 5560 | 7 |
| 477 | 20231026 | 110000 | 505230880 | 5560 | 5560 | 5560 | 5560 | 116 |
| 478 | 20231026 | 105900 | 504585920 | 5560 | 5550 | 5560 | 5550 | 21 |
| 479 | 20231026 | 105800 | 504469350 | 5560 | 5560 | 5560 | 5560 | 4089 |
| 480 | 20231026 | 105700 | 481734510 | 5560 | 5560 | 5560 | 5560 | 0 |
| 481 | 20231026 | 105600 | 481734510 | 5560 | 5560 | 5560 | 5560 | 9 |
| 482 | 20231026 | 105500 | 481684470 | 5560 | 5560 | 5560 | 5560 | 131 |
| 483 | 20231026 | 105400 | 480956110 | 5560 | 5560 | 5560 | 5560 | 8 |
| 484 | 20231026 | 105300 | 480911630 | 5570 | 5570 | 5570 | 5570 | 5 |
| 485 | 20231026 | 105200 | 480883780 | 5570 | 5580 | 5580 | 5570 | 138 |
| 486 | 20231026 | 105100 | 480114100 | 5570 | 5570 | 5570 | 5570 | 6 |
| 487 | 20231026 | 105000 | 480080680 | 5570 | 5570 | 5570 | 5570 | 0 |
| 488 | 20231026 | 104900 | 480080680 | 5570 | 5570 | 5580 | 5570 | 218 |
| 489 | 20231026 | 104800 | 478865910 | 5570 | 5580 | 5580 | 5570 | 106 |
| 490 | 20231026 | 104700 | 478274480 | 5580 | 5560 | 5580 | 5560 | 1182 |
| 491 | 20231026 | 104600 | 471702520 | 5560 | 5570 | 5570 | 5560 | 705 |
| 492 | 20231026 | 104500 | 467777150 | 5580 | 5580 | 5580 | 5580 | 3 |
| 493 | 20231026 | 104400 | 467760410 | 5580 | 5580 | 5580 | 5580 | 1 |
| 494 | 20231026 | 104300 | 467754830 | 5580 | 5570 | 5580 | 5570 | 245 |
| 495 | 20231026 | 104200 | 466389780 | 5580 | 5580 | 5580 | 5580 | 6 |
| 496 | 20231026 | 104100 | 466356300 | 5590 | 5590 | 5590 | 5590 | 4 |
| 497 | 20231026 | 104000 | 466333940 | 5580 | 5580 | 5580 | 5570 | 125 |
| 498 | 20231026 | 103900 | 465636510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 499 | 20231026 | 103800 | 465636510 | 5590 | 5570 | 5590 | 5570 | 2757 |
| 500 | 20231026 | 103700 | 450279940 | 5580 | 5580 | 5580 | 5580 | 117 |
| 501 | 20231026 | 103600 | 449627080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 502 | 20231026 | 103500 | 449627080 | 5580 | 5570 | 5580 | 5570 | 66 |
| 503 | 20231026 | 103400 | 449258870 | 5580 | 5580 | 5580 | 5580 | 40 |
| 504 | 20231026 | 103300 | 449035670 | 5580 | 5590 | 5590 | 5580 | 89 |
| 505 | 20231026 | 103200 | 448539040 | 5580 | 5590 | 5590 | 5580 | 13 |
| 506 | 20231026 | 103100 | 448466460 | 5580 | 5580 | 5580 | 5580 | 0 |
| 507 | 20231026 | 103000 | 448466460 | 5580 | 5580 | 5580 | 5580 | 224 |
| 508 | 20231026 | 102900 | 447216540 | 5590 | 5590 | 5590 | 5590 | 1 |
| 509 | 20231026 | 102800 | 447210950 | 5590 | 5590 | 5590 | 5590 | 102 |
| 510 | 20231026 | 102700 | 446640770 | 5580 | 5580 | 5580 | 5580 | 745 |
| 511 | 20231026 | 102600 | 442483670 | 5590 | 5590 | 5590 | 5590 | 9 |
| 512 | 20231026 | 102500 | 442433360 | 5580 | 5580 | 5580 | 5580 | 134 |
| 513 | 20231026 | 102400 | 441685640 | 5580 | 5580 | 5590 | 5580 | 119 |
| 514 | 20231026 | 102300 | 441021610 | 5580 | 5580 | 5580 | 5580 | 3 |
| 515 | 20231026 | 102200 | 441004870 | 5590 | 5590 | 5590 | 5590 | 1 |
| 516 | 20231026 | 102100 | 440999280 | 5570 | 5580 | 5590 | 5570 | 176 |
| 517 | 20231026 | 102000 | 440017070 | 5590 | 5590 | 5590 | 5590 | 19 |
| 518 | 20231026 | 101900 | 439910860 | 5590 | 5590 | 5590 | 5590 | 8 |
| 519 | 20231026 | 101800 | 439866140 | 5580 | 5590 | 5590 | 5580 | 133 |
| 520 | 20231026 | 101700 | 439123840 | 5590 | 5590 | 5590 | 5590 | 105 |
| 521 | 20231026 | 101600 | 438536890 | 5600 | 5580 | 5600 | 5580 | 628 |
| 522 | 20231026 | 101500 | 435027420 | 5580 | 5580 | 5580 | 5580 | 12 |
| 523 | 20231026 | 101400 | 434960460 | 5590 | 5580 | 5590 | 5580 | 673 |
| 524 | 20231026 | 101300 | 431205070 | 5590 | 5590 | 5590 | 5590 | 1 |
| 525 | 20231026 | 101200 | 431199480 | 5580 | 5580 | 5580 | 5580 | 100 |
| 526 | 20231026 | 101100 | 430641480 | 5580 | 5580 | 5580 | 5580 | 2832 |
| 527 | 20231026 | 101000 | 414838920 | 5580 | 5590 | 5590 | 5580 | 155 |
| 528 | 20231026 | 100900 | 413973490 | 5600 | 5590 | 5600 | 5590 | 142 |
| 529 | 20231026 | 100800 | 413179210 | 5580 | 5580 | 5580 | 5580 | 126 |
| 530 | 20231026 | 100700 | 412476130 | 5580 | 5580 | 5580 | 5580 | 1 |
| 531 | 20231026 | 100600 | 412470550 | 5580 | 5580 | 5580 | 5580 | 104 |
| 532 | 20231026 | 100500 | 411890230 | 5580 | 5590 | 5590 | 5580 | 7 |
| 533 | 20231026 | 100400 | 411851140 | 5580 | 5580 | 5580 | 5580 | 542 |
| 534 | 20231026 | 100300 | 408826780 | 5580 | 5590 | 5590 | 5580 | 163 |
| 535 | 20231026 | 100200 | 407915820 | 5590 | 5590 | 5590 | 5580 | 915 |
| 536 | 20231026 | 100100 | 402802210 | 5590 | 5580 | 5590 | 5580 | 49 |
| 537 | 20231026 | 100000 | 402528780 | 5570 | 5570 | 5570 | 5570 | 254 |
| 538 | 20231026 | 095900 | 401114000 | 5570 | 5570 | 5570 | 5560 | 159 |
| 539 | 20231026 | 095800 | 400229540 | 5570 | 5570 | 5580 | 5560 | 2079 |
| 540 | 20231026 | 095700 | 388650610 | 5580 | 5570 | 5580 | 5570 | 901 |
| 541 | 20231026 | 095600 | 383631030 | 5580 | 5580 | 5580 | 5580 | 676 |
| 542 | 20231026 | 095500 | 379858950 | 5580 | 5590 | 5590 | 5580 | 1041 |
| 543 | 20231026 | 095400 | 374044250 | 5590 | 5590 | 5590 | 5580 | 604 |
| 544 | 20231026 | 095300 | 370671900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 545 | 20231026 | 095200 | 370671900 | 5590 | 5600 | 5600 | 5590 | 508 |
| 546 | 20231026 | 095100 | 367827110 | 5600 | 5590 | 5600 | 5580 | 699 |
| 547 | 20231026 | 095000 | 363922940 | 5600 | 5600 | 5600 | 5590 | 7 |
| 548 | 20231026 | 094900 | 363883790 | 5590 | 5590 | 5590 | 5590 | 205 |
| 549 | 20231026 | 094800 | 362737840 | 5590 | 5590 | 5590 | 5590 | 768 |
| 550 | 20231026 | 094700 | 358444720 | 5590 | 5600 | 5600 | 5580 | 1208 |
| 551 | 20231026 | 094600 | 351698200 | 5600 | 5600 | 5600 | 5600 | 175 |
| 552 | 20231026 | 094500 | 350718200 | 5600 | 5600 | 5600 | 5600 | 0 |
| 553 | 20231026 | 094400 | 350718200 | 5600 | 5590 | 5600 | 5590 | 1545 |
| 554 | 20231026 | 094300 | 342068330 | 5590 | 5590 | 5590 | 5580 | 3194 |
| 555 | 20231026 | 094200 | 324234160 | 5590 | 5610 | 5610 | 5590 | 682 |
| 556 | 20231026 | 094100 | 320421140 | 5610 | 5630 | 5630 | 5600 | 3063 |
| 557 | 20231026 | 094000 | 303236300 | 5630 | 5630 | 5640 | 5620 | 1677 |
| 558 | 20231026 | 093900 | 293792560 | 5630 | 5620 | 5630 | 5600 | 737 |
| 559 | 20231026 | 093800 | 289656530 | 5610 | 5590 | 5610 | 5590 | 569 |
| 560 | 20231026 | 093700 | 286469670 | 5590 | 5590 | 5590 | 5580 | 398 |
| 561 | 20231026 | 093600 | 284246530 | 5590 | 5610 | 5610 | 5590 | 1061 |
| 562 | 20231026 | 093500 | 278313430 | 5610 | 5610 | 5610 | 5610 | 11 |
| 563 | 20231026 | 093400 | 278251720 | 5610 | 5620 | 5620 | 5600 | 716 |
| 564 | 20231026 | 093300 | 274239310 | 5630 | 5620 | 5630 | 5620 | 692 |
| 565 | 20231026 | 093200 | 270345500 | 5630 | 5620 | 5630 | 5620 | 1617 |
| 566 | 20231026 | 093100 | 261255610 | 5620 | 5620 | 5620 | 5610 | 586 |
| 567 | 20231026 | 093000 | 257962300 | 5610 | 5610 | 5610 | 5610 | 448 |
| 568 | 20231026 | 092900 | 255449020 | 5600 | 5600 | 5610 | 5600 | 270 |
| 569 | 20231026 | 092800 | 253937010 | 5580 | 5590 | 5590 | 5580 | 332 |
| 570 | 20231026 | 092700 | 252084420 | 5580 | 5590 | 5590 | 5580 | 250 |
| 571 | 20231026 | 092600 | 250688100 | 5590 | 5590 | 5590 | 5590 | 18 |
| 572 | 20231026 | 092500 | 250587480 | 5590 | 5620 | 5620 | 5590 | 1359 |
| 573 | 20231026 | 092400 | 242973240 | 5630 | 5620 | 5640 | 5620 | 1989 |
| 574 | 20231026 | 092300 | 231776790 | 5620 | 5620 | 5620 | 5620 | 31 |
| 575 | 20231026 | 092200 | 231602570 | 5620 | 5630 | 5630 | 5620 | 1040 |
| 576 | 20231026 | 092100 | 225757370 | 5620 | 5630 | 5630 | 5620 | 124 |
| 577 | 20231026 | 092000 | 225060430 | 5630 | 5610 | 5630 | 5610 | 974 |
| 578 | 20231026 | 091900 | 219594640 | 5610 | 5580 | 5610 | 5580 | 1791 |
| 579 | 20231026 | 091800 | 209599470 | 5580 | 5580 | 5580 | 5570 | 262 |
| 580 | 20231026 | 091700 | 208138990 | 5580 | 5580 | 5580 | 5580 | 363 |
| 581 | 20231026 | 091600 | 206113450 | 5590 | 5600 | 5600 | 5580 | 2990 |
| 582 | 20231026 | 091500 | 189410480 | 5610 | 5610 | 5610 | 5600 | 390 |
| 583 | 20231026 | 091400 | 187224580 | 5610 | 5610 | 5610 | 5600 | 91 |
| 584 | 20231026 | 091300 | 186714920 | 5610 | 5610 | 5610 | 5610 | 104 |
| 585 | 20231026 | 091200 | 186131480 | 5610 | 5610 | 5620 | 5600 | 952 |
| 586 | 20231026 | 091100 | 180797830 | 5610 | 5640 | 5640 | 5610 | 783 |
| 587 | 20231026 | 091000 | 176398120 | 5650 | 5650 | 5650 | 5610 | 766 |
| 588 | 20231026 | 090900 | 172097390 | 5650 | 5610 | 5650 | 5610 | 1421 |
| 589 | 20231026 | 090800 | 164108730 | 5620 | 5610 | 5620 | 5590 | 1383 |
| 590 | 20231026 | 090700 | 156349250 | 5610 | 5600 | 5610 | 5590 | 270 |
| 591 | 20231026 | 090600 | 154837910 | 5610 | 5610 | 5630 | 5600 | 2514 |
| 592 | 20231026 | 090500 | 140748250 | 5630 | 5650 | 5650 | 5620 | 1206 |
| 593 | 20231026 | 090400 | 133956690 | 5650 | 5620 | 5650 | 5620 | 535 |
| 594 | 20231026 | 090300 | 130942000 | 5620 | 5620 | 5630 | 5600 | 2153 |
| 595 | 20231026 | 090200 | 118856170 | 5620 | 5590 | 5620 | 5550 | 4483 |
| 596 | 20231026 | 090100 | 93866960 | 5600 | 5590 | 5610 | 5580 | 2304 |
| 597 | 20231026 | 090000 | 80968300 | 5580 | 5550 | 5680 | 5550 | 14562 |